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

Cytodyn Inc (OP: CYDY )

0.1430 -0.0030 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 30, 2016 0.6702 0.6702 0.6702 0 +0.01(+1.55%)
Dec 29, 2016 0.6990 0.6990 0.6600 0.6600 101,815 -0.04(-5.58%)
Dec 28, 2016 0.6800 0.6990 0.6750 0.6990 74,469 +0.01(+2.04%)
Dec 27, 2016 0.6810 0.7000 0.6800 0.6850 50,025 -0.01(-1.44%)
Dec 23, 2016 0.6950 0.6950 0.6950 0 +0.01(+0.72%)
Dec 22, 2016 0.7000 0.7000 0.6800 0.6900 86,517 +0.01(+1.31%)
Dec 21, 2016 0.7000 0.7000 0.6800 0.6811 28,100 -0.01(-1.45%)
Dec 20, 2016 0.7200 0.7200 0.6650 0.6911 159,846 -0.01(-1.27%)
Dec 19, 2016 0.7000 0.7200 0.6900 0.7000 96,969 -0.00(-0.62%)
Dec 16, 2016 0.6998 0.7044 0.6800 0.7044 29,067 +0.02(+3.59%)
Dec 15, 2016 0.7049 0.7049 0.6701 0.6800 34,899 -0.02(-2.86%)
Dec 14, 2016 0.6850 0.7050 0.6700 0.7000 107,379 +0.01(+1.45%)
Dec 13, 2016 0.7299 0.7299 0.6600 0.6900 285,801 -0.04(-4.83%)
Dec 12, 2016 0.7100 0.7450 0.7100 0.7250 216,793 +0.02(+2.11%)
Dec 09, 2016 0.7043 0.7249 0.6800 0.7100 186,332 +0.02(+2.16%)
Dec 08, 2016 0.7500 0.7500 0.6798 0.6950 462,474 -0.06(-7.33%)
Dec 07, 2016 0.7687 0.7687 0.7350 0.7500 208,948 -0.02(-2.34%)
Dec 06, 2016 0.7999 0.8150 0.7450 0.7680 820,599 -0.03(-3.40%)
Dec 05, 2016 0.7599 0.8000 0.7550 0.7950 1,712,526 +0.07(+9.05%)
Dec 02, 2016 0.6750 0.7320 0.6725 0.7290 993,675 +0.06(+9.62%)
Dec 01, 2016 0.6700 0.6700 0.6600 0.6650 24,705 -0.01(-0.75%)
Nov 30, 2016 0.6650 0.6800 0.6600 0.6700 78,896 +0.01(+1.52%)
Nov 29, 2016 0.6600 0.6800 0.6600 0.6600 73,336 -0.00(-0.30%)
Nov 28, 2016 0.6670 0.6999 0.6600 0.6620 320,806 +0.00(+0.30%)
Nov 25, 2016 0.6600 0.6800 0.6600 0.6600 50,190 -0.01(-1.49%)
Nov 23, 2016 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 22, 2016 0.6824 0.6848 0.6600 0.6700 118,879 -0.01(-1.47%)
Nov 21, 2016 0.6790 0.6800 0.6600 0.6800 110,564 +0.01(+0.74%)
Nov 18, 2016 0.6849 0.6849 0.6650 0.6750 106,135 -0.01(-0.74%)
Nov 17, 2016 0.6950 0.6950 0.6600 0.6800 178,785 -0.01(-0.73%)
Nov 16, 2016 0.6709 0.6950 0.6600 0.6850 374,269 +0.04(+5.38%)
Nov 15, 2016 0.6800 0.6800 0.6500 0.6500 65,256 -0.03(-3.76%)
Nov 14, 2016 0.6710 0.6800 0.6680 0.6754 215,031 +0.01(+1.11%)
Nov 11, 2016 0.6650 0.6800 0.6400 0.6680 235,880 +0.01(+0.83%)
Nov 10, 2016 0.6202 0.6800 0.6150 0.6625 226,004 +0.04(+6.85%)
Nov 09, 2016 0.6303 0.6600 0.6200 0.6200 147,932 -0.02(-3.13%)
Nov 08, 2016 0.6598 0.6600 0.6300 0.6400 30,802 +0.02(+2.40%)
Nov 07, 2016 0.6600 0.6600 0.6200 0.6250 359,783 -0.03(-4.58%)
Nov 04, 2016 0.6500 0.6570 0.6301 0.6550 55,283 +0.02(+2.34%)
Nov 03, 2016 0.6450 0.6550 0.6300 0.6400 165,856 -0.02(-3.03%)
Nov 02, 2016 0.6765 0.6765 0.6400 0.6600 105,424 -0.01(-1.49%)
Nov 01, 2016 0.6710 0.6800 0.6501 0.6700 127,281 +0.02(+3.06%)
Oct 31, 2016 0.6820 0.6900 0.6500 0.6501 151,498 -0.03(-4.54%)
Oct 28, 2016 0.6849 0.6880 0.6505 0.6810 170,039 -0.01(-0.87%)
Oct 27, 2016 0.7080 0.7200 0.6440 0.6870 515,123 -0.02(-2.97%)
Oct 26, 2016 0.7000 0.7080 0.6940 0.7080 29,985 +0.01(+1.14%)
Oct 25, 2016 0.7200 0.7200 0.7000 0.7000 65,916 -0.02(-2.10%)
Oct 24, 2016 0.6750 0.7150 0.6380 0.7150 962,351 +0.05(+8.33%)
Oct 21, 2016 0.6500 0.6749 0.6300 0.6600 142,456 +0.01(+1.54%)
Oct 20, 2016 0.6800 0.6800 0.6305 0.6500 84,769 -0.01(-1.52%)
Oct 19, 2016 0.7000 0.7000 0.6600 0.6600 244,949 -0.04(-5.71%)
Oct 18, 2016 0.6600 0.7100 0.6100 0.7000 579,673 +0.04(+6.87%)
Oct 17, 2016 0.6600 0.6600 0.6300 0.6550 335,589 +0.02(+2.34%)
Oct 14, 2016 0.7000 0.7100 0.6400 0.6400 275,460 -0.06(-8.07%)
Oct 13, 2016 0.6962 0.6962 0.6690 0.6962 109,309 +0.01(+0.90%)
Oct 12, 2016 0.7000 0.7100 0.6700 0.6900 229,155 -0.02(-2.82%)
Oct 11, 2016 0.7000 0.7100 0.6900 0.7100 230,273 +0.02(+2.16%)
Oct 10, 2016 0.7100 0.7100 0.6800 0.6950 431,286 -0.02(-2.11%)
Oct 07, 2016 0.6900 0.7200 0.6800 0.7100 198,013 +0.03(+4.41%)
Oct 06, 2016 0.7250 0.7500 0.6750 0.6800 2,396,868 +0.01(+1.49%)
Oct 05, 2016 0.7000 0.7100 0.6700 0.6700 336,914 -0.02(-2.76%)
Oct 04, 2016 0.6990 0.7000 0.6800 0.6890 95,291 +0.02(+2.84%)
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.