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

Cytodyn Inc (OP: CYDY )

0.1485 -0.0015 (-1.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 24, 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, 2011 2.850 2.850 2.750 2.750 6,705 +0.06(+2.23%)
Nov 29, 2011 2.850 2.860 2.690 2.690 4,528 -0.16(-5.61%)
Nov 28, 2011 2.850 2.850 2.660 2.850 4,800 +0.10(+3.64%)
Nov 25, 2011 2.750 2.750 2.750 2.750 800 +0.00(+0.00%)
Nov 23, 2011 2.800 2.800 2.750 2.750 1,000 -0.15(-5.17%)
Nov 22, 2011 3.000 3.000 2.900 2.900 19,000 -0.10(-3.33%)
Nov 21, 2011 2.850 3.000 2.800 3.000 24,735 +0.20(+7.14%)
Nov 18, 2011 3.000 3.000 2.800 2.800 12,911 -0.20(-6.67%)
Nov 17, 2011 2.900 3.000 2.900 3.000 39,643 +0.15(+5.26%)
Nov 16, 2011 2.700 2.850 2.700 2.850 32,388 +0.15(+5.56%)
Nov 15, 2011 2.850 2.850 2.700 2.700 9,100 -0.10(-3.57%)
Nov 14, 2011 2.900 2.900 2.800 2.800 1,400 -0.15(-5.08%)
Nov 11, 2011 2.600 2.950 2.600 2.950 11,500 +0.20(+7.27%)
Nov 10, 2011 2.500 2.750 2.500 2.750 9,715 -0.05(-1.79%)
Nov 09, 2011 2.700 2.800 2.700 2.800 18,042 +0.10(+3.70%)
Nov 08, 2011 2.700 2.800 2.700 2.700 25,890 +0.04(+1.50%)
Nov 07, 2011 3.000 3.000 2.200 2.660 53,883 -0.29(-9.83%)
Nov 04, 2011 2.950 3.000 2.800 2.950 25,690 +0.11(+3.87%)
Nov 03, 2011 2.600 2.950 2.600 2.840 26,735 +0.24(+9.23%)
Nov 02, 2011 2.470 2.600 2.470 2.600 23,498 +0.13(+5.26%)
Nov 01, 2011 2.440 2.500 2.440 2.470 21,200 +0.05(+2.07%)
Oct 31, 2011 2.400 2.500 2.350 2.420 22,354 +0.02(+0.83%)
Oct 28, 2011 2.250 2.400 2.230 2.400 32,237 +0.15(+6.67%)
Oct 27, 2011 2.250 2.250 2.180 2.250 9,000 +0.10(+4.65%)
Oct 26, 2011 2.100 2.200 2.100 2.150 47,500 +0.08(+3.86%)
Oct 25, 2011 2.010 2.200 2.010 2.070 17,722 +0.02(+0.98%)
Oct 24, 2011 2.100 2.100 2.050 2.050 5,200 -0.10(-4.65%)
Oct 21, 2011 2.100 2.180 2.050 2.150 8,690 +0.10(+4.88%)
Oct 20, 2011 2.050 2.150 2.050 2.050 5,998 -0.05(-2.38%)
Oct 19, 2011 2.150 2.150 2.100 2.100 13,542 +0.00(+0.00%)
Oct 18, 2011 2.100 2.140 2.020 2.100 5,500 +0.05(+2.44%)
Oct 17, 2011 2.150 2.150 2.030 2.050 4,725 -0.03(-1.44%)
Oct 14, 2011 2.140 2.140 1.960 2.080 14,016 -0.02(-0.95%)
Oct 13, 2011 2.100 2.100 2.100 2.100 500 -0.04(-1.87%)
Oct 12, 2011 2.100 2.140 2.100 2.140 6,209 +0.01(+0.47%)
Oct 11, 2011 2.130 2.130 2.130 2.130 5,279 -0.04(-1.84%)
Oct 10, 2011 2.000 2.170 2.000 2.170 29,800 +0.15(+7.43%)
Oct 07, 2011 2.090 2.090 2.010 2.020 29,289 -0.06(-2.88%)
Oct 06, 2011 2.080 2.100 2.080 2.080 7,000 +0.04(+1.96%)
Oct 05, 2011 2.080 2.080 2.040 2.040 1,225 -0.04(-1.92%)
Oct 04, 2011 2.080 2.080 2.010 2.080 10,500 +0.03(+1.46%)
Oct 03, 2011 2.100 2.100 2.050 2.050 7,100 +0.04(+1.99%)
Sep 30, 2011 2.100 2.100 2.010 2.010 2,760 -0.12(-5.63%)
Sep 29, 2011 2.150 2.150 2.130 2.130 700 -0.04(-1.84%)
Sep 28, 2011 2.160 2.190 2.090 2.170 19,176 +0.06(+2.84%)
Sep 27, 2011 2.180 2.180 2.110 2.110 5,227 -0.06(-2.76%)
Sep 26, 2011 2.000 2.170 2.000 2.170 6,800 +0.17(+8.50%)
Sep 23, 2011 2.100 2.100 2.000 2.000 10,099 -0.18(-8.26%)
Sep 22, 2011 2.150 2.180 2.150 2.180 8,364 +0.03(+1.40%)
Sep 21, 2011 2.150 2.190 2.150 2.150 10,800 +0.00(+0.00%)
Sep 20, 2011 2.190 2.190 2.060 2.150 28,372 -0.05(-2.27%)
Sep 19, 2011 2.250 2.250 2.160 2.200 20,949 +0.03(+1.38%)
Sep 16, 2011 2.170 2.230 2.160 2.170 20,763 +0.00(+0.00%)
Sep 15, 2011 2.060 2.190 2.060 2.170 13,000 +0.07(+3.33%)
Sep 14, 2011 2.060 2.100 2.060 2.100 18,869 +0.05(+2.44%)
Sep 13, 2011 2.100 2.110 2.000 2.050 14,868 -0.03(-1.44%)
Sep 12, 2011 2.100 2.170 2.050 2.080 20,549 -0.09(-4.15%)
Sep 09, 2011 2.190 2.200 2.140 2.170 27,677 +0.07(+3.33%)
Sep 08, 2011 2.100 2.100 2.050 2.100 18,867 +0.10(+5.00%)
Sep 07, 2011 1.890 2.100 1.890 2.000 48,655 +0.13(+6.95%)
Sep 06, 2011 1.900 1.930 1.870 1.870 6,705 -0.04(-2.09%)
Sep 02, 2011 1.850 1.910 1.840 1.910 16,228 +0.06(+3.24%)
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.