Skip to main content

Cytodyn Inc (OP: CYDY )

0.1440 -0.0020 (-1.37%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.650 4.000 3.600 3.900 63,041 +0.30(+8.33%)
Apr 28, 2011 2.980 3.600 2.750 3.600 70,698 +0.85(+30.91%)
Apr 27, 2011 2.250 4.400 2.130 2.750 45,762 +0.65(+30.95%)
Apr 26, 2011 2.040 2.100 2.040 2.100 67,210 +0.02(+0.96%)
Apr 25, 2011 2.000 2.080 2.000 2.080 40,707 +0.05(+2.46%)
Apr 21, 2011 2.070 2.070 2.030 2.030 26,700 -0.04(-1.93%)
Apr 20, 2011 2.080 2.080 2.010 2.070 1,360 -0.01(-0.48%)
Apr 19, 2011 2.000 2.080 2.000 2.080 14,600 +0.08(+4.00%)
Apr 18, 2011 2.050 2.080 2.000 2.000 15,541 +0.02(+1.01%)
Apr 15, 2011 1.980 1.980 1.930 1.980 16,850 +0.03(+1.54%)
Apr 14, 2011 1.950 1.950 1.950 1.950 3,000 +0.02(+1.04%)
Apr 13, 2011 1.950 2.000 1.930 1.930 35,700 -0.06(-3.02%)
Apr 12, 2011 1.950 2.000 1.940 1.990 6,610 -0.01(-0.50%)
Apr 08, 2011 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 07, 2011 2.000 2.040 2.000 2.000 8,606 +0.07(+3.63%)
Apr 06, 2011 2.040 2.060 1.900 1.930 49,233 -0.12(-5.85%)
Apr 05, 2011 1.950 2.050 1.900 2.050 39,582 +0.05(+2.50%)
Apr 04, 2011 2.000 2.000 1.950 2.000 17,568 -0.05(-2.44%)
Apr 01, 2011 1.950 2.050 1.950 2.050 19,347 +0.11(+5.67%)
Mar 31, 2011 2.050 2.090 1.940 1.940 24,631 -0.15(-7.18%)
Mar 30, 2011 2.090 2.090 2.090 2.090 58,452 +0.23(+12.37%)
Mar 29, 2011 1.900 1.950 1.860 1.860 8,513 +0.01(+0.54%)
Mar 28, 2011 1.900 1.950 1.700 1.850 41,965 -0.05(-2.63%)
Mar 25, 2011 1.950 1.950 1.900 1.900 29,806 -0.05(-2.56%)
Mar 24, 2011 1.900 1.970 1.900 1.950 51,188 +0.15(+8.33%)
Mar 23, 2011 1.950 1.950 1.800 1.800 14,550 -0.15(-7.69%)
Mar 22, 2011 1.900 1.950 1.900 1.950 7,230 +0.05(+2.63%)
Mar 21, 2011 1.900 1.900 1.900 1.900 19,050 +0.00(+0.00%)
Mar 18, 2011 1.850 1.950 1.850 1.900 15,750 +0.05(+2.70%)
Mar 17, 2011 1.850 1.910 1.780 1.850 44,077 -0.05(-2.63%)
Mar 16, 2011 1.950 1.980 1.900 1.900 16,850 -0.05(-2.56%)
Mar 15, 2011 1.950 2.000 1.900 1.950 17,728 -0.05(-2.50%)
Mar 14, 2011 1.980 2.000 1.980 2.000 17,760 -0.02(-0.99%)
Mar 11, 2011 2.000 2.020 1.970 2.020 20,206 +0.02(+1.00%)
Mar 10, 2011 1.950 2.010 1.950 2.000 42,300 +0.10(+5.26%)
Mar 09, 2011 1.980 2.000 1.900 1.900 25,018 -0.08(-4.04%)
Mar 08, 2011 1.900 2.000 1.900 1.980 24,713 +0.08(+4.21%)
Mar 07, 2011 1.800 1.900 1.800 1.900 1,400 +0.05(+2.70%)
Mar 04, 2011 1.860 1.900 1.830 1.850 67,704 +0.02(+1.09%)
Mar 03, 2011 1.850 1.900 1.830 1.830 24,906 -0.02(-1.08%)
Mar 02, 2011 1.820 1.900 1.800 1.850 59,974 +0.06(+3.35%)
Mar 01, 2011 1.800 1.900 1.790 1.790 29,725 -0.01(-0.56%)
Feb 28, 2011 1.850 1.850 1.800 1.800 8,552 -0.05(-2.70%)
Feb 25, 2011 1.850 1.850 1.830 1.850 8,907 +0.00(+0.00%)
Feb 24, 2011 1.850 1.850 1.800 1.850 38,370 +0.00(+0.00%)
Feb 23, 2011 1.800 1.850 1.800 1.850 17,799 +0.00(+0.00%)
Feb 22, 2011 1.850 1.920 1.800 1.850 63,354 +0.00(+0.00%)
Feb 18, 2011 1.850 1.850 1.850 1.850 5,666 +0.00(+0.00%)
Feb 17, 2011 1.850 1.850 1.800 1.850 18,400 +0.05(+2.78%)
Feb 16, 2011 1.900 1.900 1.800 1.800 23,455 -0.10(-5.26%)
Feb 15, 2011 1.850 1.950 1.850 1.900 16,400 +0.05(+2.70%)
Feb 14, 2011 1.800 1.950 1.750 1.850 87,006 -0.10(-5.13%)
Feb 11, 2011 1.750 1.950 1.600 1.950 64,400 +0.25(+14.71%)
Feb 10, 2011 1.670 1.700 1.520 1.700 33,106 +0.08(+4.94%)
Feb 09, 2011 1.700 1.700 1.510 1.620 18,024 -0.04(-2.41%)
Feb 08, 2011 1.700 1.700 1.660 1.660 5,985 -0.04(-2.35%)
Feb 07, 2011 1.860 1.870 1.700 1.700 33,319 -0.17(-9.09%)
Feb 04, 2011 1.850 1.900 1.850 1.870 10,194 +0.12(+6.86%)
Feb 03, 2011 1.700 1.850 1.700 1.750 30,923 +0.05(+2.94%)
Feb 02, 2011 1.700 1.700 1.700 1.700 15,177 +0.03(+1.80%)
Feb 01, 2011 1.840 1.840 1.670 1.670 22,707 -0.13(-7.22%)
Jan 31, 2011 1.810 1.810 1.800 1.800 2,885 -0.05(-2.70%)
Jan 28, 2011 1.850 1.850 1.850 1.850 1,500 +0.10(+5.71%)
Jan 27, 2011 1.750 1.890 1.750 1.750 3,880 -0.05(-2.78%)
Jan 26, 2011 1.900 1.900 1.800 1.800 2,480 +0.10(+5.88%)
Jan 25, 2011 1.800 1.800 1.700 1.700 4,000 -0.10(-5.56%)
Jan 24, 2011 1.900 1.900 1.800 1.800 15,905 -0.05(-2.70%)
Jan 21, 2011 1.890 1.950 1.760 1.850 17,104 +0.15(+8.82%)
Jan 20, 2011 1.700 1.700 1.510 1.700 5,340 -0.04(-2.30%)
Jan 19, 2011 1.750 1.750 1.700 1.740 3,300 -0.06(-3.33%)
Jan 18, 2011 1.700 1.840 1.510 1.800 15,127 -0.06(-3.23%)
Jan 14, 2011 1.880 1.880 1.810 1.860 6,130 +0.01(+0.54%)
Jan 13, 2011 1.850 1.850 1.850 1.850 9,104 -0.02(-1.07%)
Jan 11, 2011 1.870 1.870 1.870 0 +0.00(+0.00%)
Jan 10, 2011 1.775 1.870 1.700 1.870 24,410 +0.02(+1.08%)
Jan 07, 2011 1.800 1.850 1.800 1.850 5,676 +0.05(+2.78%)
Jan 06, 2011 1.800 1.800 1.800 1.800 580 +0.00(+0.00%)
Jan 05, 2011 1.800 1.800 1.800 1.800 1,920 +0.00(+0.00%)
Jan 04, 2011 2.050 2.050 1.700 1.800 12,590 -0.20(-10.00%)
Jan 03, 2011 2.250 2.250 2.000 2.000 6,244 -0.25(-11.11%)
Dec 31, 2010 1.850 2.250 1.850 2.250 305 +0.40(+21.62%)
Dec 30, 2010 1.800 1.900 1.800 1.850 5,150 -0.14(-7.04%)
Dec 29, 2010 1.750 1.990 1.650 1.990 40,030 +0.49(+32.67%)
Dec 28, 2010 2.140 2.290 1.500 1.500 89,121 -0.54(-26.47%)
Dec 27, 2010 1.750 2.050 1.750 2.040 13,790 +0.24(+13.33%)
Dec 23, 2010 2.000 2.070 1.800 1.800 28,235 -0.20(-10.00%)
Dec 22, 2010 1.450 2.000 1.450 2.000 32,410 +0.56(+38.89%)
Dec 21, 2010 1.380 1.440 1.380 1.440 16,010 +0.05(+3.60%)
Dec 20, 2010 1.400 1.400 1.390 1.390 1,123 +0.00(+0.00%)
Dec 17, 2010 1.390 1.390 1.390 1.390 5,408 +0.00(+0.00%)
Dec 16, 2010 1.350 1.390 1.350 1.390 9,510 +0.04(+2.96%)
Dec 15, 2010 1.360 1.360 1.350 1.350 6,447 -0.03(-2.17%)
Dec 14, 2010 1.350 1.390 1.350 1.380 21,949 +0.03(+2.22%)
Dec 13, 2010 1.270 1.350 1.270 1.350 11,446 +0.05(+3.85%)
Dec 10, 2010 1.250 1.300 1.250 1.300 6,669 +0.10(+8.33%)
Dec 09, 2010 1.195 1.200 1.195 1.200 17,450 +0.03(+2.56%)
Dec 08, 2010 1.200 1.200 1.170 1.170 13,000 -0.01(-0.85%)
Dec 07, 2010 1.200 1.250 1.180 1.180 40,350 -0.01(-0.84%)
Dec 06, 2010 1.200 1.200 1.160 1.190 4,000 -0.06(-4.80%)
Dec 03, 2010 1.200 1.250 1.150 1.250 6,300 +0.05(+4.17%)
Dec 02, 2010 1.200 1.200 1.200 1.200 1,600 +0.00(+0.00%)
Dec 01, 2010 1.150 1.200 1.150 1.200 10,850 +0.05(+4.35%)
Nov 30, 2010 1.200 1.200 1.150 1.150 11,531 -0.04(-3.36%)
Nov 29, 2010 1.190 1.190 1.160 1.190 10,000 -0.01(-0.83%)
Nov 26, 2010 1.200 1.200 1.200 1.200 4,650 -0.03(-2.44%)
Nov 24, 2010 1.210 1.230 1.230 1.230 700 +0.00(+0.00%)
Nov 22, 2010 1.230 1.230 1.230 1.230 0 -0.07(-5.38%)
Nov 19, 2010 1.200 1.300 1.200 1.300 5,450 +0.00(+0.00%)
Nov 18, 2010 1.200 1.300 1.200 1.300 600 +0.10(+8.33%)
Nov 17, 2010 1.200 1.200 1.200 1.200 3,000 -0.03(-2.44%)
Nov 16, 2010 1.230 1.230 1.200 1.230 4,000 +0.00(+0.00%)
Nov 15, 2010 1.300 1.320 1.230 1.230 7,050 -0.07(-5.38%)
Nov 12, 2010 1.300 1.350 1.250 1.300 6,150 +0.05(+4.00%)
Nov 11, 2010 1.340 1.340 1.250 1.250 4,000 -0.09(-6.72%)
Nov 10, 2010 1.300 1.350 1.260 1.340 1,423 -0.06(-4.29%)
Nov 08, 2010 1.400 1.400 1.400 0 +0.25(+21.74%)
Nov 05, 2010 1.170 1.200 1.150 1.150 3,200 -0.05(-4.17%)
Nov 04, 2010 1.300 1.300 1.200 1.200 17,444 -0.09(-6.98%)
Nov 03, 2010 1.200 1.300 1.200 1.290 17,410 +0.09(+7.50%)
Nov 02, 2010 1.200 1.200 1.200 1.200 880 +0.05(+4.35%)
Nov 01, 2010 1.150 1.200 1.150 1.150 14,490 +0.05(+4.55%)
Oct 29, 2010 1.100 1.140 1.100 1.100 10,727 -0.04(-3.51%)
Oct 28, 2010 1.140 1.140 1.140 1.140 1,500 +0.00(+0.00%)
Oct 27, 2010 1.050 1.140 1.050 1.140 3,100 +0.04(+3.64%)
Oct 25, 2010 1.150 1.150 1.100 1.100 3,700 -0.05(-4.35%)
Oct 22, 2010 1.200 1.200 1.150 1.150 15,640 -0.05(-4.17%)
Oct 21, 2010 1.150 1.200 1.150 1.200 4,300 +0.06(+5.26%)
Oct 20, 2010 1.050 1.140 1.050 1.140 4,100 +0.05(+4.59%)
Oct 19, 2010 1.150 1.150 1.090 1.090 4,700 +0.00(+0.00%)
Oct 18, 2010 1.090 1.090 1.090 1.090 500 -0.01(-0.91%)
Oct 15, 2010 1.090 1.100 1.090 1.100 5,891 -0.07(-5.98%)
Oct 14, 2010 1.100 1.170 1.090 1.170 2,730 -0.03(-2.50%)
Oct 13, 2010 1.170 1.200 1.090 1.200 7,170 +0.03(+2.56%)
Oct 12, 2010 1.180 1.200 1.100 1.170 3,530 +0.07(+6.36%)
Oct 11, 2010 1.090 1.200 1.090 1.100 5,000 +0.01(+0.92%)
Oct 08, 2010 1.090 1.150 1.090 1.090 9,218 -0.06(-5.22%)
Oct 07, 2010 1.090 1.150 1.090 1.150 1,600 +0.00(+0.00%)
Oct 06, 2010 1.010 1.150 1.010 1.150 11,400 +0.00(+0.00%)
Oct 04, 2010 1.150 1.150 1.150 0 +0.14(+13.86%)
Oct 01, 2010 1.080 1.080 0.9500 1.010 40,022 -0.09(-8.18%)
Sep 30, 2010 1.150 1.150 1.050 1.100 6,450 -0.10(-8.33%)
Sep 29, 2010 1.200 1.200 1.200 1.200 700 -0.05(-4.00%)
Sep 28, 2010 1.200 1.300 1.150 1.250 13,220 +0.10(+8.70%)
Sep 27, 2010 1.150 1.200 1.150 1.150 17,958 +0.05(+4.55%)
Sep 24, 2010 1.100 1.100 1.100 1.100 2,500 +0.00(+0.00%)
Sep 23, 2010 1.100 1.100 1.100 1.100 2,650 -0.10(-8.33%)
Sep 22, 2010 1.150 1.200 1.150 1.200 1,260 -0.05(-4.00%)
Sep 21, 2010 1.150 1.250 1.150 1.250 11,530 +0.20(+19.05%)
Sep 20, 2010 1.200 1.200 1.050 1.050 4,000 -0.25(-19.23%)
Sep 17, 2010 1.100 1.300 1.090 1.300 69,714 +0.20(+18.18%)
Sep 15, 2010 1.100 1.100 1.100 1.100 3,500 +0.00(+0.00%)
Sep 14, 2010 1.180 1.180 1.100 1.100 4,860 -0.08(-6.78%)
Sep 10, 2010 1.180 1.180 1.180 0 -0.02(-1.67%)
Sep 09, 2010 1.300 1.300 1.200 1.200 8,200 -0.10(-7.69%)
Sep 08, 2010 1.200 1.300 1.200 1.300 8,000 +0.10(+8.33%)
Sep 07, 2010 1.200 1.200 1.200 1.200 3,000 -0.05(-4.00%)
Sep 03, 2010 1.400 1.400 1.250 1.250 6,447 -0.15(-10.71%)
Sep 02, 2010 1.400 1.400 1.400 1.400 2,500 +0.00(+0.00%)
Sep 01, 2010 1.400 1.400 1.400 1.400 1,400 +0.00(+0.00%)
Aug 30, 2010 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 27, 2010 1.400 1.400 1.400 1.400 1,500 +0.00(+0.00%)
Aug 26, 2010 1.400 1.400 1.400 1.400 1,600 +0.00(+0.00%)
Aug 24, 2010 1.400 1.400 1.400 0 -0.05(-3.45%)
Aug 23, 2010 1.400 1.450 1.400 1.450 11,065 -0.05(-3.33%)
Aug 20, 2010 1.150 1.500 1.150 1.500 828 +0.35(+30.43%)
Aug 19, 2010 1.150 1.150 1.150 1.150 2,100 +0.05(+4.55%)
Aug 18, 2010 1.150 1.150 1.100 1.100 8,900 -0.20(-15.38%)
Aug 17, 2010 1.250 1.300 1.150 1.300 3,864 +0.05(+4.00%)
Aug 16, 2010 1.350 1.350 1.250 1.250 7,172 -0.15(-10.71%)
Aug 13, 2010 1.400 1.400 1.400 1.400 3,207 +0.00(+0.00%)
Aug 12, 2010 1.250 1.400 1.250 1.400 500 -0.05(-3.45%)
Aug 11, 2010 1.300 1.450 1.250 1.450 12,575 +0.05(+3.57%)
Aug 09, 2010 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 06, 2010 1.450 1.500 1.400 1.400 42,837 -0.05(-3.45%)
Aug 05, 2010 1.450 1.450 1.450 1.450 2,100 +0.00(+0.00%)
Aug 04, 2010 1.460 1.460 1.450 1.450 2,500 +0.00(+0.00%)
Aug 03, 2010 1.500 1.500 1.450 1.450 3,333 -0.05(-3.33%)
Aug 02, 2010 1.520 1.520 1.500 1.500 1,812 -0.02(-1.32%)
Jul 30, 2010 1.520 1.540 1.520 1.520 5,131 -0.02(-1.30%)
Jul 29, 2010 1.300 1.540 1.300 1.540 5,000 +0.27(+21.26%)
Jul 28, 2010 1.300 1.300 1.270 1.270 5,500 -0.03(-2.31%)
Jul 27, 2010 1.300 1.320 1.300 1.300 10,506 -0.02(-1.52%)
Jul 26, 2010 1.100 1.350 1.100 1.320 11,860 +0.22(+20.00%)
Jul 23, 2010 1.000 1.100 0.9100 1.100 15,590 +0.10(+10.00%)
Jul 22, 2010 0.9500 1.000 0.9000 1.000 25,575 -0.01(-0.99%)
Jul 21, 2010 1.010 1.010 1.010 1.010 1,500 +0.06(+6.32%)
Jul 20, 2010 0.9500 0.9500 0.9500 0.9500 1,000 -0.06(-5.94%)
Jul 19, 2010 0.9000 1.010 0.9000 1.010 3,200 +0.06(+6.32%)
Jul 16, 2010 0.9500 0.9500 0.9500 0.9500 100 -0.06(-5.94%)
Jul 15, 2010 0.8500 1.010 0.8500 1.010 9,700 +0.16(+18.82%)
Jul 14, 2010 0.8500 0.8500 0.7600 0.8500 2,300 +0.00(+0.00%)
Jul 13, 2010 0.8000 0.8500 0.8000 0.8500 2,886 +0.00(+0.00%)
Jul 12, 2010 0.8500 0.8500 0.8500 0.8500 2,900 +0.00(+0.00%)
Jul 09, 2010 0.8500 0.8500 0.8500 0.8500 11,915 -0.12(-12.37%)
Jul 08, 2010 0.8900 0.9700 0.8900 0.9700 1,700 -0.02(-2.02%)
Jul 07, 2010 0.9000 1.010 0.8000 0.9900 14,800 +0.09(+10.00%)
Jul 06, 2010 0.8000 0.9000 0.8000 0.9000 1,875 +0.00(+0.00%)
Jul 02, 2010 0.8500 0.9000 0.8500 0.9000 4,725 -0.11(-10.89%)
Jul 01, 2010 0.9800 1.010 0.9800 1.010 2,100 +0.12(+13.48%)
Jun 30, 2010 0.8900 0.8900 0.8900 0.8900 1,000 -0.13(-12.75%)
Jun 29, 2010 1.050 1.050 0.8500 1.020 8,300 +0.07(+7.37%)
Jun 25, 2010 1.000 1.000 0.8500 0.9500 6,350 -0.03(-3.06%)
Jun 24, 2010 0.9800 0.9800 0.9800 0.9800 2,000 -0.02(-2.00%)
Jun 23, 2010 0.9700 1.050 0.8000 1.000 15,470 +0.03(+3.09%)
Jun 22, 2010 0.8600 0.9900 0.8500 0.9700 9,587 -0.08(-7.62%)
Jun 21, 2010 1.190 1.250 1.010 1.050 13,216 -0.13(-11.02%)
Jun 18, 2010 1.190 1.190 1.100 1.180 2,480 -0.02(-1.67%)
Jun 17, 2010 1.100 1.200 1.100 1.200 3,067 +0.00(+0.00%)
Jun 16, 2010 1.300 1.300 0.7500 1.200 21,229 -0.10(-7.69%)
Jun 15, 2010 1.300 1.300 1.250 1.300 7,575 -0.05(-3.70%)
Jun 14, 2010 1.300 1.400 1.300 1.350 6,450 -0.15(-10.00%)
Jun 11, 2010 1.500 1.500 1.250 1.500 5,800 +0.00(+0.00%)
Jun 10, 2010 1.400 1.500 1.400 1.500 2,700 +0.20(+15.38%)
Jun 09, 2010 1.300 1.380 1.300 1.300 4,503 -0.05(-3.70%)
Jun 08, 2010 1.300 1.350 1.300 1.350 10,500 -0.09(-6.25%)
Jun 07, 2010 1.530 1.530 1.300 1.440 1,400 -0.11(-7.10%)
Jun 04, 2010 1.650 1.650 1.250 1.550 5,700 +0.25(+19.23%)
Jun 03, 2010 1.450 1.450 1.300 1.300 22,600 -0.15(-10.34%)
Jun 02, 2010 1.450 1.450 1.300 1.450 6,900 +0.01(+0.69%)
Jun 01, 2010 1.400 1.440 1.250 1.440 2,600 -0.06(-4.00%)
May 28, 2010 1.650 1.650 1.450 1.500 5,000 -0.15(-9.09%)
May 27, 2010 1.500 1.650 1.450 1.650 3,350 +0.15(+10.00%)
May 26, 2010 1.600 1.600 1.500 1.500 20,379 -0.10(-6.25%)
May 25, 2010 1.500 1.600 1.450 1.600 5,726 +0.10(+6.67%)
May 24, 2010 1.450 1.500 1.450 1.500 3,880 -0.15(-9.09%)
May 21, 2010 1.650 1.650 1.650 1.650 7,200 +0.00(+0.00%)
May 20, 2010 1.450 1.650 1.450 1.650 535 +0.00(+0.00%)
May 19, 2010 1.450 1.650 1.450 1.650 1,447 +0.10(+6.45%)
May 18, 2010 1.600 1.600 1.550 1.550 1,000 -0.05(-3.13%)
May 17, 2010 1.750 1.750 1.600 1.600 7,900 -0.10(-5.88%)
May 14, 2010 1.650 1.700 1.650 1.700 4,500 +0.05(+3.03%)
May 13, 2010 1.690 1.690 1.650 1.650 5,100 -0.09(-5.17%)
May 11, 2010 1.740 1.740 1.740 1.740 0 -0.05(-2.79%)
May 10, 2010 1.780 1.790 1.750 1.790 8,805 +0.49(+37.69%)
May 07, 2010 1.600 1.600 1.300 1.300 6,650 -0.40(-23.53%)
May 06, 2010 1.710 1.750 1.700 1.700 2,900 +0.00(+0.00%)
May 05, 2010 1.800 1.800 1.700 1.700 31,000 -0.20(-10.53%)
May 04, 2010 1.850 1.900 0.6000 1.900 22,205 +0.00(+0.00%)
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.