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 (%)
Dec 31, 2014 1.150 1.150 1.150 0 +0.04(+3.60%)
Dec 30, 2014 1.110 1.110 1.110 1.110 15,700 +0.00(+0.00%)
Dec 29, 2014 1.010 1.130 1.010 1.110 13,177 +0.00(+0.00%)
Dec 26, 2014 1.150 1.150 1.080 1.110 62,076 -0.04(-3.48%)
Dec 24, 2014 1.150 1.150 1.150 0 +0.02(+1.77%)
Dec 23, 2014 1.110 1.130 1.020 1.130 60,775 +0.02(+1.80%)
Dec 22, 2014 1.010 1.110 1.000 1.110 111,459 +0.10(+9.90%)
Dec 19, 2014 1.000 1.010 0.9900 1.010 90,246 +0.02(+2.42%)
Dec 18, 2014 0.9600 1.000 0.9400 0.9861 77,622 +0.05(+5.80%)
Dec 17, 2014 0.9950 0.9950 0.9320 0.9320 34,736 -0.09(-8.63%)
Dec 16, 2014 1.020 0.9300 1.020 27,676 +0.02(+2.00%)
Dec 15, 2014 1.020 1.040 0.9351 1.000 25,310 -0.07(-6.54%)
Dec 12, 2014 0.6800 1.070 0.6800 1.070 188,234 +0.22(+25.88%)
Dec 11, 2014 0.9800 1.000 0.8350 0.8500 54,588 -0.15(-15.00%)
Dec 10, 2014 1.080 1.090 0.9300 1.000 72,869 -0.08(-7.41%)
Dec 09, 2014 1.100 1.100 1.070 1.080 52,435 -0.07(-6.09%)
Dec 08, 2014 1.200 1.200 1.140 1.150 125,570 -0.05(-4.17%)
Dec 05, 2014 1.150 1.200 1.150 1.200 250,571 +0.05(+4.35%)
Dec 04, 2014 1.110 1.150 1.110 1.150 129,167 +0.01(+0.88%)
Dec 03, 2014 1.200 1.200 1.110 1.140 57,823 -0.06(-5.00%)
Dec 02, 2014 1.190 1.200 1.160 1.200 97,065 +0.01(+0.84%)
Dec 01, 2014 1.220 1.300 1.120 1.190 323,349 -0.05(-4.03%)
Nov 28, 2014 1.180 1.250 1.180 1.240 92,430 +0.05(+4.20%)
Nov 26, 2014 1.190 1.190 1.190 0 +0.18(+17.82%)
Nov 25, 2014 0.9800 1.020 0.9300 1.010 250,011 +0.01(+1.00%)
Nov 24, 2014 0.7600 1.000 0.7600 1.000 272,076 +0.13(+14.94%)
Nov 21, 2014 0.7650 0.8700 0.7650 0.8700 165,946 +0.11(+14.47%)
Nov 20, 2014 0.7200 0.7800 0.6624 0.7600 18,622 -0.04(-5.00%)
Nov 19, 2014 0.7600 0.8100 0.6600 0.8000 84,335 +0.01(+1.27%)
Nov 18, 2014 0.7950 0.8100 0.7900 0.7900 76,364 -0.04(-4.82%)
Nov 17, 2014 0.8400 0.7800 0.8300 178,624 +0.03(+4.40%)
Nov 14, 2014 0.8000 0.8000 0.7400 0.7950 112,711 +0.06(+7.43%)
Nov 13, 2014 0.7500 0.7500 0.7200 0.7400 47,800 -0.03(-3.90%)
Nov 12, 2014 0.7700 0.7700 0.7050 0.7700 30,800 +0.00(+0.00%)
Nov 11, 2014 0.7601 0.7800 0.7000 0.7700 91,035 -0.03(-3.75%)
Nov 10, 2014 0.8100 0.8200 0.7600 0.8000 41,125 -0.01(-1.23%)
Nov 07, 2014 0.7950 0.8350 0.7500 0.8100 172,851 +0.02(+1.89%)
Nov 06, 2014 0.7500 0.8000 0.7300 0.7950 146,970 +0.05(+6.00%)
Nov 05, 2014 0.7000 0.7500 0.6900 0.7500 82,001 +0.05(+7.14%)
Nov 04, 2014 0.7150 0.7500 0.7000 0.7000 269,671 +0.00(+0.00%)
Nov 03, 2014 0.7300 0.7550 0.7000 0.7000 59,700 -0.05(-6.67%)
Oct 31, 2014 0.6950 0.7500 0.6700 0.7500 127,925 +0.04(+4.90%)
Oct 30, 2014 0.6890 0.7200 0.6890 0.7150 45,150 +0.03(+3.62%)
Oct 29, 2014 0.6900 0.6900 0.6900 0.6900 2,000 -0.02(-2.82%)
Oct 28, 2014 0.7400 0.7400 0.6750 0.7100 49,280 -0.01(-1.39%)
Oct 27, 2014 0.7450 0.7450 0.7200 0.7200 14,500 -0.03(-3.36%)
Oct 24, 2014 0.7200 0.7450 0.6999 0.7450 47,933 +0.00(+0.27%)
Oct 23, 2014 0.7430 0.7450 0.7430 0.7430 19,799 +0.00(+0.13%)
Oct 22, 2014 0.7400 0.7420 0.7000 0.7420 18,491 +0.07(+9.89%)
Oct 21, 2014 0.6641 0.7300 0.6640 0.6752 22,596 -0.02(-3.54%)
Oct 20, 2014 0.7000 0.7000 0.6800 0.7000 32,634 +0.00(+0.00%)
Oct 17, 2014 0.7300 0.7300 0.7000 0.7000 37,410 -0.05(-6.04%)
Oct 16, 2014 0.7500 0.7500 0.7100 0.7450 20,500 -0.01(-0.67%)
Oct 15, 2014 0.8000 0.8000 0.7500 0.7500 56,509 -0.05(-6.25%)
Oct 14, 2014 0.7900 0.8550 0.7650 0.8000 119,256 +0.00(+0.00%)
Oct 13, 2014 0.7800 0.8100 0.7300 0.8000 48,406 +0.03(+3.23%)
Oct 10, 2014 0.7101 0.7750 0.7101 0.7750 3,545 -0.01(-0.64%)
Oct 09, 2014 0.7000 0.7800 0.7000 0.7800 7,617 +0.07(+9.09%)
Oct 08, 2014 0.7001 0.7251 0.7001 0.7150 7,780 -0.10(-11.73%)
Oct 06, 2014 0.8100 0.8100 0.8100 0 +0.08(+10.96%)
Oct 03, 2014 0.7999 0.7999 0.7100 0.7300 59,559 -0.07(-8.74%)
Oct 02, 2014 0.7999 0.7999 0.7999 0.7999 1,000 +0.02(+2.55%)
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.