Skip to main content

Cytodyn Inc (OP: CYDY )

0.1633 -0.0033 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.5900 0.6000 0.5722 0.5800 97,700 -0.01(-1.69%)
Nov 29, 2018 0.5900 0.6495 0.5790 0.5900 310,007 -0.01(-0.84%)
Nov 28, 2018 0.5950 0.6130 0.5800 0.5950 230,656 -0.00(-0.07%)
Nov 27, 2018 0.6060 0.6200 0.5954 0.5954 42,785 -0.02(-3.66%)
Nov 26, 2018 0.6200 0.6400 0.5800 0.6180 534,087 -0.00(-0.32%)
Nov 23, 2018 0.6080 0.6200 0.6080 0.6200 75,500 +0.01(+1.66%)
Nov 21, 2018 0.6099 0.6099 0.6099 0 +0.01(+2.50%)
Nov 20, 2018 0.6000 0.6200 0.5775 0.5950 409,476 -0.01(-2.44%)
Nov 19, 2018 0.5600 0.6200 0.5600 0.6099 366,223 +0.06(+10.69%)
Nov 16, 2018 0.5601 0.5700 0.5430 0.5510 189,700 -0.02(-3.27%)
Nov 15, 2018 0.5601 0.5700 0.5500 0.5696 79,807 -0.00(-0.07%)
Nov 14, 2018 0.5610 0.6000 0.5610 0.5700 143,817 -0.01(-1.25%)
Nov 13, 2018 0.5900 0.5900 0.5495 0.5772 279,362 +0.02(+2.78%)
Nov 12, 2018 0.5750 0.5880 0.5600 0.5616 138,120 -0.01(-2.33%)
Nov 09, 2018 0.5700 0.5750 0.5520 0.5750 64,800 +0.01(+1.77%)
Nov 08, 2018 0.5850 0.5850 0.5488 0.5650 205,917 -0.02(-2.59%)
Nov 07, 2018 0.5593 0.5845 0.5450 0.5800 134,807 +0.04(+6.81%)
Nov 06, 2018 0.5480 0.5600 0.5360 0.5430 261,912 -0.01(-0.91%)
Nov 05, 2018 0.5200 0.5500 0.5150 0.5480 316,096 +0.03(+5.38%)
Nov 02, 2018 0.5100 0.5200 0.5004 0.5200 152,500 +0.01(+1.96%)
Nov 01, 2018 0.5192 0.5200 0.5000 0.5100 192,251 -0.01(-1.92%)
Oct 31, 2018 0.5250 0.5448 0.5200 0.5200 108,799 +0.00(+0.15%)
Oct 30, 2018 0.5300 0.5498 0.5160 0.5192 119,439 -0.00(-0.15%)
Oct 29, 2018 0.5350 0.5499 0.5200 0.5200 159,221 -0.01(-1.42%)
Oct 26, 2018 0.5348 0.5350 0.5070 0.5275 142,400 +0.01(+1.44%)
Oct 25, 2018 0.5160 0.5348 0.5150 0.5200 162,425 -0.00(-0.48%)
Oct 24, 2018 0.5230 0.5349 0.5100 0.5225 121,482 +0.00(+0.48%)
Oct 23, 2018 0.5248 0.5280 0.5101 0.5200 144,043 +0.00(+0.00%)
Oct 22, 2018 0.5300 0.5350 0.5142 0.5200 125,134 -0.01(-1.89%)
Oct 19, 2018 0.5200 0.5480 0.5200 0.5300 51,500 +0.01(+1.92%)
Oct 18, 2018 0.5400 0.5650 0.5200 0.5200 254,871 -0.01(-1.89%)
Oct 17, 2018 0.5300 0.5350 0.5141 0.5300 97,351 +0.00(+0.38%)
Oct 16, 2018 0.5370 0.5380 0.5194 0.5280 112,570 -0.00(-0.38%)
Oct 15, 2018 0.5400 0.5480 0.5300 0.5300 63,284 -0.01(-1.85%)
Oct 12, 2018 0.5436 0.5500 0.5100 0.5400 415,700 -0.00(-0.63%)
Oct 11, 2018 0.5300 0.5459 0.5203 0.5434 39,622 +0.01(+2.53%)
Oct 10, 2018 0.5539 0.5539 0.5300 0.5300 128,874 -0.02(-4.33%)
Oct 09, 2018 0.5699 0.5699 0.5420 0.5540 98,653 -0.01(-1.07%)
Oct 08, 2018 0.5799 0.5799 0.5500 0.5600 94,192 -0.01(-1.41%)
Oct 05, 2018 0.6000 0.6000 0.5620 0.5680 164,000 -0.02(-2.91%)
Oct 04, 2018 0.5900 0.6000 0.5721 0.5850 211,333 +0.01(+0.86%)
Oct 03, 2018 0.6295 0.6295 0.5605 0.5800 100,746 +0.00(+0.00%)
Oct 02, 2018 0.5550 0.6349 0.5450 0.5800 330,903 +0.05(+9.64%)
Oct 01, 2018 0.5250 0.5550 0.5100 0.5290 200,747 +0.00(+0.76%)
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%)
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.