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

Cytodyn Inc (OP: CYDY )

0.1460 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 25, 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 28, 2018 0.5399 0.5400 0.5150 0.5250 316,400 -0.01(-1.87%)
Sep 27, 2018 0.5500 0.5500 0.5300 0.5350 186,376 -0.02(-2.73%)
Sep 26, 2018 0.5600 0.6100 0.5450 0.5500 165,817 -0.02(-3.34%)
Sep 25, 2018 0.5700 0.5700 0.5600 0.5690 233,624 -0.00(-0.18%)
Sep 24, 2018 0.5998 0.5998 0.5601 0.5700 228,001 +0.01(+1.42%)
Sep 21, 2018 0.6000 0.6318 0.5620 0.5620 482,800 -0.04(-6.95%)
Sep 20, 2018 0.6171 0.6200 0.5860 0.6040 169,966 -0.02(-2.58%)
Sep 19, 2018 0.6380 0.6380 0.6100 0.6200 175,304 -0.01(-1.13%)
Sep 18, 2018 0.6400 0.6496 0.6200 0.6271 139,286 -0.01(-1.63%)
Sep 17, 2018 0.6384 0.6700 0.6008 0.6375 287,492 +0.02(+2.82%)
Sep 14, 2018 0.5994 0.6500 0.5801 0.6200 585,600 +0.00(+0.00%)
Sep 13, 2018 0.6800 0.6918 0.6020 0.6200 493,265 -0.06(-8.66%)
Sep 12, 2018 0.6750 0.7000 0.6500 0.6788 357,457 +0.02(+3.16%)
Sep 11, 2018 0.5765 0.6745 0.5600 0.6580 352,912 +0.09(+16.46%)
Sep 10, 2018 0.6100 0.6150 0.5532 0.5650 210,678 -0.05(-7.38%)
Sep 07, 2018 0.6242 0.6242 0.6000 0.6100 131,700 +0.00(+0.00%)
Sep 06, 2018 0.6600 0.6700 0.6020 0.6100 353,822 -0.05(-7.72%)
Sep 05, 2018 0.7000 0.7000 0.6505 0.6610 301,817 -0.03(-4.89%)
Sep 04, 2018 0.7000 0.7000 0.6500 0.6950 348,890 +0.00(+0.64%)
Aug 31, 2018 0.6906 0.6906 0.6906 0 +0.02(+2.77%)
Aug 30, 2018 0.6050 0.6800 0.6050 0.6720 480,071 +0.07(+11.26%)
Aug 29, 2018 0.5889 0.6100 0.5889 0.6040 408,080 +0.02(+2.56%)
Aug 28, 2018 0.5700 0.5950 0.5400 0.5889 200,104 +0.04(+7.07%)
Aug 27, 2018 0.5400 0.5600 0.5249 0.5500 232,787 +0.02(+3.36%)
Aug 24, 2018 0.5600 0.5790 0.5301 0.5321 172,500 -0.02(-3.25%)
Aug 23, 2018 0.5700 0.5776 0.5490 0.5500 348,364 -0.02(-3.51%)
Aug 22, 2018 0.5700 0.5850 0.5600 0.5700 468,581 -0.02(-2.56%)
Aug 21, 2018 0.5700 0.5900 0.5590 0.5850 546,071 +0.01(+1.21%)
Aug 20, 2018 0.5600 0.5900 0.5599 0.5780 454,146 +0.03(+5.09%)
Aug 17, 2018 0.5200 0.6000 0.5170 0.5500 524,900 +0.04(+7.82%)
Aug 16, 2018 0.5011 0.5200 0.4960 0.5101 70,186 +0.01(+1.80%)
Aug 15, 2018 0.5100 0.5200 0.5000 0.5011 249,089 +0.01(+2.27%)
Aug 14, 2018 0.4800 0.5045 0.4800 0.4900 144,209 +0.01(+2.08%)
Aug 13, 2018 0.4650 0.5100 0.4605 0.4800 147,045 +0.01(+2.15%)
Aug 10, 2018 0.4899 0.4899 0.4605 0.4699 86,500 -0.01(-1.07%)
Aug 09, 2018 0.4900 0.4989 0.4650 0.4750 150,368 -0.03(-5.00%)
Aug 08, 2018 0.4883 0.5098 0.4800 0.5000 121,986 +0.00(+0.00%)
Aug 07, 2018 0.5000 0.5148 0.4882 0.5000 101,635 -0.00(-0.81%)
Aug 06, 2018 0.4966 0.5200 0.4750 0.5041 119,187 +0.01(+2.88%)
Aug 03, 2018 0.4750 0.4920 0.4650 0.4900 122,400 +0.00(+0.66%)
Aug 02, 2018 0.5150 0.5150 0.4375 0.4868 669,187 -0.03(-5.48%)
Aug 01, 2018 0.5306 0.5400 0.5105 0.5150 91,565 -0.01(-0.96%)
Jul 31, 2018 0.5500 0.5500 0.5100 0.5200 179,387 -0.03(-5.11%)
Jul 30, 2018 0.5560 0.5650 0.5300 0.5480 377,259 +0.01(+1.48%)
Jul 27, 2018 0.5800 0.5800 0.5140 0.5400 402,200 -0.02(-4.09%)
Jul 26, 2018 0.5780 0.5800 0.5629 0.5630 193,552 -0.02(-2.60%)
Jul 25, 2018 0.5950 0.5950 0.5650 0.5780 201,462 -0.01(-1.20%)
Jul 24, 2018 0.6400 0.6400 0.5800 0.5850 341,253 -0.06(-8.59%)
Jul 23, 2018 0.6398 0.6460 0.5950 0.6400 452,475 +0.00(+0.03%)
Jul 20, 2018 0.6200 0.6450 0.6100 0.6398 2,126,775 +0.03(+4.89%)
Jul 19, 2018 0.6050 0.6150 0.5750 0.6100 1,180,249 +0.02(+2.52%)
Jul 18, 2018 0.5600 0.5950 0.5500 0.5950 1,512,573 +0.05(+10.19%)
Jul 17, 2018 0.4950 0.5940 0.4701 0.5400 1,607,779 +0.05(+9.09%)
Jul 16, 2018 0.4500 0.5000 0.4400 0.4950 723,512 +0.06(+14.65%)
Jul 13, 2018 0.4500 0.4500 0.4000 0.4318 447,222 -0.01(-1.87%)
Jul 12, 2018 0.4500 0.4500 0.4238 0.4400 258,550 -0.01(-2.22%)
Jul 11, 2018 0.4849 0.4849 0.4401 0.4500 237,323 -0.03(-6.25%)
Jul 10, 2018 0.4775 0.4849 0.4750 0.4800 111,989 +0.00(+0.52%)
Jul 09, 2018 0.4691 0.4849 0.4691 0.4775 154,727 +0.01(+2.25%)
Jul 06, 2018 0.4750 0.4810 0.4650 0.4670 115,766 -0.01(-2.71%)
Jul 05, 2018 0.4850 0.4850 0.4643 0.4800 223,963 +0.01(+2.29%)
Jul 03, 2018 0.4693 0.4693 0.4693 0 -0.02(-3.25%)
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.