Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytodyn Inc (OP: CYDY )

0.1430 -0.0030 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.7249 0.7249 0.6850 0.7097 161,490 -0.01(-1.35%)
Sep 29, 2016 0.7000 0.7249 0.6850 0.7194 171,120 +0.02(+2.77%)
Sep 28, 2016 0.7100 0.7200 0.6850 0.7000 147,820 -0.02(-2.72%)
Sep 27, 2016 0.7298 0.7298 0.6320 0.7196 358,164 +0.01(+1.35%)
Sep 26, 2016 0.7265 0.7350 0.7050 0.7100 176,554 -0.01(-1.40%)
Sep 23, 2016 0.7449 0.7449 0.7007 0.7201 250,675 -0.02(-3.33%)
Sep 22, 2016 0.7393 0.7470 0.7001 0.7449 272,778 -0.00(-0.28%)
Sep 21, 2016 0.7410 0.7500 0.7300 0.7470 289,871 +0.01(+0.81%)
Sep 20, 2016 0.7600 0.7600 0.7200 0.7410 460,457 -0.01(-1.33%)
Sep 19, 2016 0.7750 0.7800 0.7500 0.7510 417,273 -0.02(-3.10%)
Sep 16, 2016 0.7670 0.7925 0.7600 0.7750 547,693 -0.00(-0.26%)
Sep 15, 2016 0.7890 0.8000 0.7600 0.7770 517,331 -0.01(-1.52%)
Sep 14, 2016 0.7998 0.8050 0.7600 0.7890 416,594 +0.00(+0.51%)
Sep 13, 2016 0.8150 0.8200 0.7800 0.7850 1,265,548 -0.02(-1.88%)
Sep 12, 2016 0.8250 0.8490 0.7900 0.8000 2,129,676 -0.15(-16.23%)
Sep 09, 2016 1.023 1.023 0.9300 0.9550 411,202 -0.07(-6.37%)
Sep 08, 2016 1.010 1.040 1.010 1.020 198,562 +0.01(+0.99%)
Sep 07, 2016 1.010 1.030 1.010 1.010 109,124 +0.00(+0.00%)
Sep 06, 2016 1.035 1.040 1.010 1.010 70,837 -0.03(-2.88%)
Sep 02, 2016 1.040 1.040 1.040 0 +0.01(+0.97%)
Sep 01, 2016 1.050 1.080 1.020 1.030 47,902 -0.01(-0.96%)
Aug 31, 2016 1.060 1.060 1.030 1.040 51,422 -0.02(-1.89%)
Aug 30, 2016 1.080 1.080 1.040 1.060 23,719 +0.00(+0.00%)
Aug 29, 2016 1.080 1.080 1.030 1.060 453,123 -0.02(-1.85%)
Aug 26, 2016 1.050 1.080 1.050 1.080 72,860 +0.00(+0.00%)
Aug 25, 2016 1.110 1.110 1.040 1.080 77,443 -0.02(-1.82%)
Aug 24, 2016 1.060 1.100 1.020 1.100 728,797 +0.07(+6.80%)
Aug 23, 2016 1.050 1.120 1.030 1.030 356,516 -0.01(-0.96%)
Aug 22, 2016 0.9950 1.060 0.9700 1.040 512,829 -0.08(-7.14%)
Aug 19, 2016 1.050 1.120 1.050 1.120 177,114 +0.03(+2.75%)
Aug 18, 2016 1.090 1.090 1.050 1.090 154,893 +0.00(+0.00%)
Aug 17, 2016 1.120 1.120 1.010 1.090 275,518 -0.03(-2.68%)
Aug 16, 2016 1.135 1.140 1.080 1.120 184,339 -0.02(-2.18%)
Aug 15, 2016 1.100 1.170 1.080 1.145 367,492 +0.07(+7.01%)
Aug 12, 2016 1.050 1.100 1.050 1.070 265,172 +0.02(+1.90%)
Aug 11, 2016 1.005 1.055 0.9850 1.050 205,223 +0.05(+5.00%)
Aug 10, 2016 1.010 1.020 1.000 1.000 51,109 -0.01(-0.99%)
Aug 09, 2016 1.030 1.050 1.005 1.010 42,793 -0.02(-1.94%)
Aug 08, 2016 1.025 1.030 0.9790 1.030 321,740 +0.01(+0.98%)
Aug 05, 2016 0.9800 1.030 0.9600 1.020 186,826 +0.01(+0.99%)
Aug 04, 2016 1.000 1.020 0.9900 1.010 71,725 -0.01(-0.98%)
Aug 03, 2016 1.020 1.030 0.9900 1.020 116,275 +0.00(+0.00%)
Aug 02, 2016 1.030 1.040 1.010 1.020 94,354 -0.01(-0.97%)
Aug 01, 2016 1.050 1.050 1.010 1.030 76,901 +0.00(+0.00%)
Jul 29, 2016 1.050 1.050 1.000 1.030 76,820 -0.02(-1.90%)
Jul 28, 2016 1.030 1.050 1.000 1.050 201,192 +0.02(+1.94%)
Jul 27, 2016 1.010 1.050 1.010 1.030 188,007 -0.02(-1.90%)
Jul 26, 2016 1.030 1.050 1.020 1.050 69,867 +0.02(+1.94%)
Jul 25, 2016 1.026 1.050 1.026 1.030 23,578 +0.00(+0.00%)
Jul 22, 2016 1.040 1.050 1.020 1.030 55,916 +0.01(+0.98%)
Jul 21, 2016 1.030 1.060 1.020 1.020 328,404 +0.00(+0.00%)
Jul 20, 2016 1.060 1.080 1.020 1.020 207,427 -0.05(-4.67%)
Jul 19, 2016 1.070 1.080 1.060 1.070 70,681 +0.01(+0.94%)
Jul 18, 2016 1.060 1.090 1.060 1.060 82,919 +0.01(+0.95%)
Jul 15, 2016 1.045 1.070 1.038 1.050 176,202 +0.01(+0.96%)
Jul 14, 2016 1.080 1.080 1.000 1.040 330,940 -0.02(-1.89%)
Jul 13, 2016 1.080 1.100 1.060 1.060 154,979 -0.02(-1.85%)
Jul 12, 2016 1.100 1.120 1.080 1.080 126,010 -0.03(-2.70%)
Jul 11, 2016 1.085 1.130 1.070 1.110 165,823 +0.01(+0.91%)
Jul 08, 2016 1.100 1.080 1.100 71,431 +0.00(+0.00%)
Jul 07, 2016 1.105 1.110 1.060 1.100 71,150 -0.04(-3.51%)
Jul 05, 2016 1.100 1.153 1.100 1.140 105,970 +0.03(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.