Skip to main content

Cytodyn Inc (OP: CYDY )

0.1630 -0.0036 (-2.16%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 30, 2008 0.3000 0.4200 0.3000 0.4200 27,800 +0.02(+5.00%)
Dec 29, 2008 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 26, 2008 0.3000 0.4200 0.3000 0.4000 500 -0.02(-4.76%)
Dec 23, 2008 0.4200 0.4200 0.4200 0 +0.12(+40.00%)
Dec 22, 2008 0.4200 0.3000 0.3000 0.3000 0 -0.17(-36.17%)
Dec 19, 2008 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 18, 2008 0.4000 0.4700 0.4000 0.4700 10,100 +0.00(+0.00%)
Dec 17, 2008 0.4700 0.4700 0.4500 0.4700 4,000 +0.12(+34.29%)
Dec 16, 2008 0.3500 0.3500 0.3500 0.3500 200 -0.12(-25.53%)
Dec 15, 2008 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 12, 2008 0.4700 0.4700 0.4700 0.4700 200 +0.00(+0.00%)
Dec 11, 2008 0.4700 0.4700 0.4700 0.4700 4,255 +0.00(+0.00%)
Dec 10, 2008 0.3500 0.4700 0.3000 0.4700 6,100 -0.02(-4.08%)
Dec 04, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 03, 2008 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Dec 02, 2008 0.3700 0.4900 0.3700 0.4900 10,800 +0.00(+0.00%)
Dec 01, 2008 0.4900 0.4900 0.3700 0.4900 6,100 +0.00(+0.00%)
Nov 25, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 24, 2008 0.4900 0.4900 0.4900 0.4900 100 +0.11(+28.95%)
Nov 21, 2008 0.3700 0.4900 0.3700 0.3800 24,100 -0.11(-22.45%)
Nov 20, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 19, 2008 0.4900 0.4900 0.4900 0.4900 5,000 +0.00(+0.00%)
Nov 18, 2008 0.4900 0.4900 0.4900 0.4900 100 +0.02(+4.26%)
Nov 17, 2008 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 14, 2008 0.4000 0.4700 0.4000 0.4700 2,600 +0.05(+11.90%)
Nov 13, 2008 0.4000 0.4200 0.4000 0.4200 6,000 -0.03(-6.67%)
Nov 12, 2008 0.4900 0.4900 0.4000 0.4500 16,077 -0.04(-8.16%)
Nov 11, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 10, 2008 0.4900 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Nov 07, 2008 0.4500 0.4900 0.3000 0.4900 32,900 +0.04(+8.89%)
Nov 06, 2008 0.3000 0.4500 0.3000 0.4500 4,200 +0.00(+0.00%)
Nov 05, 2008 0.3500 0.4500 0.3500 0.4500 30,400 +0.00(+0.00%)
Nov 04, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Oct 29, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 28, 2008 0.4500 0.4500 0.4500 0.4500 4,300 -0.05(-10.00%)
Oct 24, 2008 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 23, 2008 0.5000 0.5000 0.5000 0.5000 100 +0.15(+42.86%)
Oct 22, 2008 0.4000 0.4000 0.3500 0.3500 8,900 -0.05(-12.50%)
Oct 21, 2008 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 20, 2008 0.4000 0.4000 0.4000 0.4000 5,000 -0.10(-20.00%)
Oct 17, 2008 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 16, 2008 0.5000 0.5000 0.5000 0.5000 2,100 +0.00(+0.00%)
Oct 15, 2008 0.4500 0.5000 0.4500 0.5000 6,000 +0.05(+11.11%)
Oct 14, 2008 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Oct 13, 2008 0.5000 0.5000 0.4000 0.4500 10,200 +0.05(+12.50%)
Oct 10, 2008 0.4000 0.4000 0.4000 0.4000 5,100 +0.00(+0.00%)
Oct 09, 2008 0.6400 0.6800 0.4000 0.4000 35,750 -0.24(-37.50%)
Oct 07, 2008 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 06, 2008 0.6000 0.6400 0.4000 0.6400 8,700 -0.02(-3.03%)
Oct 03, 2008 0.6500 0.6600 0.6500 0.6600 200 +0.06(+10.00%)
Oct 02, 2008 0.6000 0.6200 0.6000 0.6000 13,180 +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.