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

Cytodyn Inc (OP: CYDY )

0.1550 +0.0041 (+2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Nov 30, 2012 1.450 1.630 1.430 1.600 50,579 +0.19(+13.48%)
Nov 29, 2012 1.490 1.490 1.410 1.410 4,200 +0.04(+2.92%)
Nov 28, 2012 1.330 1.400 1.330 1.370 15,236 +0.04(+3.01%)
Nov 27, 2012 1.420 1.470 1.300 1.330 15,700 -0.14(-9.52%)
Nov 26, 2012 1.550 1.600 1.470 1.470 21,975 -0.08(-5.16%)
Nov 24, 2012 1.550 1.570 1.470 1.550 9,839 +0.00(+0.00%)
Nov 23, 2012 1.550 1.570 1.470 1.550 9,839 +0.00(+0.00%)
Nov 21, 2012 1.530 1.550 1.530 1.550 14,000 +0.02(+1.31%)
Nov 20, 2012 1.600 1.640 1.460 1.530 38,749 -0.02(-1.29%)
Nov 19, 2012 1.480 1.700 1.480 1.550 81,303 +0.11(+7.64%)
Nov 16, 2012 1.230 1.500 1.230 1.440 32,605 +0.17(+13.39%)
Nov 15, 2012 1.300 1.300 1.270 1.270 25,475 -0.04(-3.05%)
Nov 14, 2012 1.450 1.450 1.300 1.310 11,217 -0.18(-12.08%)
Nov 13, 2012 1.490 1.490 1.310 1.490 22,806 -0.01(-0.67%)
Nov 12, 2012 1.400 1.500 1.400 1.500 16,016 +0.05(+3.45%)
Nov 09, 2012 1.440 1.450 1.360 1.450 7,425 +0.10(+7.41%)
Nov 08, 2012 1.050 1.450 1.050 1.350 29,000 +0.07(+5.47%)
Nov 07, 2012 1.050 1.300 1.000 1.280 44,133 +0.27(+26.73%)
Nov 06, 2012 0.9600 1.010 0.9000 1.010 100,712 +0.01(+1.00%)
Nov 05, 2012 1.020 1.050 0.9599 1.000 102,258 -0.02(-1.96%)
Nov 02, 2012 1.200 1.210 1.020 1.020 45,640 -0.18(-15.00%)
Nov 01, 2012 1.400 1.400 1.160 1.200 56,190 -0.10(-7.69%)
Oct 31, 2012 1.430 1.440 1.200 1.300 33,967 -0.05(-3.70%)
Oct 26, 2012 1.350 1.350 1.350 0 -0.15(-10.00%)
Oct 25, 2012 1.450 1.500 1.450 1.500 610 +0.05(+3.45%)
Oct 24, 2012 1.550 1.570 1.450 1.450 66,277 +0.00(+0.00%)
Oct 23, 2012 1.450 1.500 1.420 1.450 43,320 -0.40(-21.62%)
Oct 19, 2012 1.750 1.950 1.750 1.850 18,780 +0.00(+0.00%)
Oct 18, 2012 1.900 2.000 1.850 1.850 162,985 +0.00(+0.00%)
Oct 17, 2012 1.940 2.000 1.850 1.850 52,012 -0.05(-2.63%)
Oct 16, 2012 2.000 2.060 1.810 1.900 52,575 -0.06(-3.06%)
Oct 15, 2012 2.020 2.100 1.960 1.960 133,034 -0.04(-2.00%)
Oct 12, 2012 1.900 2.000 1.900 2.000 163,015 +0.10(+5.26%)
Oct 11, 2012 1.850 1.950 1.850 1.900 75,496 +0.10(+5.56%)
Oct 10, 2012 1.600 1.840 1.580 1.800 108,714 +0.21(+13.21%)
Oct 09, 2012 1.380 1.590 1.380 1.590 93,269 +0.21(+15.22%)
Oct 08, 2012 1.650 1.650 1.360 1.380 115,824 -0.17(-10.97%)
Oct 06, 2012 1.210 1.990 1.210 1.550 103,785 +0.00(+0.00%)
Oct 05, 2012 1.210 1.990 1.210 1.550 103,785 +0.33(+27.05%)
Oct 04, 2012 1.090 1.230 1.090 1.220 76,100 +0.16(+15.09%)
Oct 03, 2012 1.050 1.060 1.050 1.060 11,200 +0.01(+0.47%)
Oct 02, 2012 1.070 1.150 1.050 1.055 97,250 -0.01(-0.47%)
Oct 01, 2012 1.070 1.130 1.040 1.060 154,415 -0.01(-0.93%)
Sep 28, 2012 1.080 1.090 0.9600 1.070 121,437 -0.01(-0.93%)
Sep 27, 2012 1.100 1.100 1.010 1.080 20,555 -0.02(-1.82%)
Sep 26, 2012 1.070 1.100 1.060 1.100 71,400 +0.03(+2.80%)
Sep 25, 2012 1.080 1.080 1.040 1.070 31,650 -0.01(-0.93%)
Sep 24, 2012 1.030 1.110 1.020 1.080 53,366 +0.08(+8.00%)
Sep 21, 2012 0.9100 1.060 0.8500 1.000 101,425 +0.11(+12.36%)
Sep 20, 2012 0.7800 0.8900 0.7400 0.8900 126,750 +0.07(+8.54%)
Sep 19, 2012 0.8000 0.8500 0.8000 0.8200 76,590 -0.03(-3.53%)
Sep 18, 2012 0.7700 0.8500 0.7700 0.8500 24,458 +0.05(+6.25%)
Sep 17, 2012 0.7600 0.8000 0.7600 0.8000 6,000 +0.00(+0.00%)
Sep 14, 2012 0.8400 0.8600 0.7600 0.8000 93,199 -0.04(-4.76%)
Sep 13, 2012 0.8400 0.8500 0.8000 0.8400 57,500 +0.08(+10.53%)
Sep 12, 2012 0.9500 0.9500 0.7600 0.7600 59,913 -0.09(-10.59%)
Sep 11, 2012 0.7000 0.8500 0.7000 0.8500 51,225 +0.11(+14.86%)
Sep 10, 2012 0.7500 0.7500 0.7000 0.7400 45,338 -0.01(-1.33%)
Sep 07, 2012 0.6700 0.8000 0.6700 0.7500 71,800 +0.08(+11.94%)
Sep 06, 2012 0.7900 0.9700 0.6700 0.6700 83,638 -0.23(-25.56%)
Sep 05, 2012 0.8500 0.9000 0.8500 0.9000 5,691 +0.05(+5.88%)
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.