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, 2019 0.3500 0.3900 0.3400 0.3810 917,692 +0.04(+12.06%)
Sep 27, 2019 0.3500 0.3500 0.3330 0.3400 204,100 -0.01(-2.30%)
Sep 26, 2019 0.3300 0.3500 0.3300 0.3480 549,342 +0.01(+4.50%)
Sep 25, 2019 0.3350 0.3600 0.3330 0.3330 450,902 -0.01(-2.06%)
Sep 24, 2019 0.3500 0.3698 0.3100 0.3400 895,769 -0.01(-2.58%)
Sep 23, 2019 0.3898 0.3898 0.3200 0.3490 1,298,843 -0.04(-10.44%)
Sep 20, 2019 0.3751 0.3900 0.3751 0.3897 217,900 +0.01(+3.89%)
Sep 19, 2019 0.3999 0.3999 0.3751 0.3751 635,720 -0.01(-3.82%)
Sep 18, 2019 0.4000 0.4000 0.3825 0.3900 396,147 +0.00(+1.14%)
Sep 17, 2019 0.3950 0.3950 0.3800 0.3856 730,243 +0.00(+0.16%)
Sep 16, 2019 0.3850 0.3950 0.3831 0.3850 623,088 +0.00(+0.50%)
Sep 13, 2019 0.3900 0.3950 0.3800 0.3831 689,200 -0.00(-0.52%)
Sep 12, 2019 0.3960 0.4000 0.3850 0.3851 808,504 -0.01(-2.51%)
Sep 11, 2019 0.3970 0.4100 0.3845 0.3950 922,811 +0.00(+0.28%)
Sep 10, 2019 0.3999 0.4000 0.3600 0.3939 960,344 -0.01(-1.50%)
Sep 09, 2019 0.3950 0.3999 0.3890 0.3999 807,802 +0.01(+2.02%)
Sep 06, 2019 0.3901 0.3950 0.3900 0.3920 327,600 +0.00(+0.00%)
Sep 05, 2019 0.3900 0.4000 0.3880 0.3920 366,669 -0.01(-1.26%)
Sep 04, 2019 0.4000 0.4000 0.3900 0.3970 430,341 -0.00(-0.45%)
Sep 03, 2019 0.4000 0.4098 0.3931 0.3988 374,460 -0.00(-0.30%)
Aug 30, 2019 0.4190 0.4190 0.3900 0.4000 1,048,200 -0.01(-2.44%)
Aug 29, 2019 0.4400 0.4400 0.4081 0.4100 492,700 -0.02(-4.65%)
Aug 28, 2019 0.4350 0.4400 0.4300 0.4300 317,339 -0.00(-1.13%)
Aug 27, 2019 0.4350 0.4389 0.4200 0.4349 177,125 +0.01(+1.61%)
Aug 26, 2019 0.4350 0.4500 0.4100 0.4280 799,112 -0.00(-0.47%)
Aug 23, 2019 0.4376 0.4376 0.4200 0.4300 360,100 -0.01(-1.78%)
Aug 22, 2019 0.4490 0.4490 0.4200 0.4378 523,467 +0.02(+4.24%)
Aug 21, 2019 0.4150 0.4295 0.4100 0.4200 1,143,099 +0.00(+0.60%)
Aug 20, 2019 0.4300 0.4374 0.4026 0.4175 711,744 -0.01(-2.86%)
Aug 19, 2019 0.4299 0.4420 0.4100 0.4298 254,627 -0.00(-0.49%)
Aug 16, 2019 0.4345 0.4345 0.4100 0.4319 670,200 +0.01(+1.86%)
Aug 15, 2019 0.4940 0.4940 0.4127 0.4240 310,122 -0.01(-2.53%)
Aug 14, 2019 0.4338 0.4400 0.4201 0.4350 316,877 +0.01(+1.16%)
Aug 13, 2019 0.4250 0.4349 0.4178 0.4300 166,705 +0.01(+1.18%)
Aug 12, 2019 0.4458 0.4595 0.4141 0.4250 317,778 -0.01(-2.41%)
Aug 09, 2019 0.4300 0.4600 0.4291 0.4355 604,800 +0.01(+1.28%)
Aug 08, 2019 0.4530 0.4530 0.4200 0.4300 229,448 +0.00(+0.00%)
Aug 07, 2019 0.4495 0.4495 0.4300 0.4300 358,534 -0.02(-4.38%)
Aug 06, 2019 0.4571 0.4600 0.4352 0.4497 278,211 +0.01(+2.18%)
Aug 05, 2019 0.4651 0.4651 0.4301 0.4401 277,572 -0.01(-2.44%)
Aug 02, 2019 0.4100 0.4590 0.4100 0.4511 229,400 +0.02(+5.00%)
Aug 01, 2019 0.4455 0.4455 0.4150 0.4296 277,031 -0.00(-0.07%)
Jul 31, 2019 0.4150 0.4299 0.4012 0.4299 245,897 +0.03(+7.47%)
Jul 30, 2019 0.4316 0.4316 0.3922 0.4000 259,434 -0.03(-6.91%)
Jul 29, 2019 0.4510 0.4510 0.3916 0.4297 518,229 +0.01(+1.95%)
Jul 26, 2019 0.4251 0.4510 0.3900 0.4215 1,379,900 -0.03(-6.35%)
Jul 25, 2019 0.4251 0.4650 0.4251 0.4501 302,158 +0.01(+2.30%)
Jul 24, 2019 0.4299 0.4400 0.4101 0.4400 108,076 +0.01(+2.35%)
Jul 23, 2019 0.4100 0.4300 0.4022 0.4299 285,795 +0.02(+3.69%)
Jul 22, 2019 0.4400 0.4447 0.4126 0.4146 450,604 -0.02(-4.69%)
Jul 19, 2019 0.4571 0.4572 0.4300 0.4350 740,700 -0.02(-3.87%)
Jul 18, 2019 0.4595 0.4600 0.4312 0.4525 993,753 +0.03(+6.92%)
Jul 17, 2019 0.4599 0.4599 0.4232 0.4232 208,374 -0.01(-2.04%)
Jul 16, 2019 0.4399 0.4599 0.4250 0.4320 207,477 -0.01(-1.82%)
Jul 15, 2019 0.4500 0.4825 0.4300 0.4400 247,687 -0.01(-2.22%)
Jul 12, 2019 0.4006 0.4699 0.4002 0.4500 463,700 +0.05(+12.19%)
Jul 11, 2019 0.4200 0.4250 0.3920 0.4011 438,947 -0.02(-4.16%)
Jul 10, 2019 0.4379 0.4380 0.4182 0.4185 130,708 +0.00(+0.55%)
Jul 09, 2019 0.4136 0.4499 0.4136 0.4162 409,768 -0.03(-6.47%)
Jul 08, 2019 0.4600 0.4600 0.4450 0.4450 178,635 -0.02(-3.26%)
Jul 05, 2019 0.4660 0.4700 0.4516 0.4600 170,200 -0.01(-1.27%)
Jul 03, 2019 0.4630 0.4699 0.4550 0.4659 176,200 +0.00(+0.74%)
Jul 02, 2019 0.4551 0.4900 0.4550 0.4625 130,696 -0.00(-0.04%)
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.