Skip to main content

Cytodyn Inc (OP: CYDY )

0.1624 -0.0042 (-2.52%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.500 1.500 1.500 1.500 1,500 +0.00(+0.00%)
May 30, 2012 1.550 1.550 1.500 1.500 5,100 -0.05(-3.23%)
May 29, 2012 1.550 1.650 1.400 1.550 31,650 +0.01(+0.65%)
May 24, 2012 1.540 1.540 1.540 0 +0.00(+0.00%)
May 23, 2012 1.500 1.540 1.410 1.540 4,850 -0.01(-0.65%)
May 22, 2012 1.650 1.650 1.550 1.550 5,100 -0.10(-6.06%)
May 21, 2012 1.600 1.650 1.600 1.650 8,404 +0.05(+3.12%)
May 18, 2012 1.400 1.600 1.300 1.600 21,832 +0.00(+0.00%)
May 17, 2012 1.719 1.720 1.450 1.600 16,200 +0.14(+9.59%)
May 16, 2012 1.729 1.729 1.460 1.460 29,900 -0.04(-2.67%)
May 15, 2012 1.630 1.651 1.500 1.500 23,262 -0.15(-9.09%)
May 14, 2012 1.500 1.750 1.500 1.650 40,103 +0.12(+7.84%)
May 11, 2012 1.320 1.800 1.320 1.530 66,520 -0.22(-12.57%)
May 10, 2012 1.800 1.800 1.750 1.750 36,085 -0.10(-5.41%)
May 09, 2012 1.950 2.099 1.750 1.850 48,700 -0.20(-9.76%)
May 07, 2012 2.050 2.050 2.050 2.050 0 +0.10(+5.13%)
May 04, 2012 1.760 2.040 1.760 1.950 24,536 +0.19(+10.80%)
May 03, 2012 1.850 2.080 1.750 1.760 6,610 -0.05(-2.76%)
May 02, 2012 2.050 2.050 1.800 1.810 35,056 -0.14(-7.18%)
May 01, 2012 2.050 2.150 1.950 1.950 37,000 -0.16(-7.58%)
Apr 30, 2012 2.110 2.150 2.110 2.110 10,300 -0.09(-4.06%)
Apr 27, 2012 2.100 2.260 2.100 2.199 5,835 +0.10(+4.72%)
Apr 26, 2012 2.200 2.260 2.100 2.100 28,818 -0.05(-2.33%)
Apr 25, 2012 2.010 2.150 2.000 2.150 15,416 +0.15(+7.50%)
Apr 24, 2012 1.950 2.000 1.950 2.000 7,264 -0.05(-2.44%)
Apr 23, 2012 2.000 2.050 1.910 2.050 13,434 +0.00(+0.00%)
Apr 20, 2012 1.930 2.160 1.860 2.050 14,572 +0.15(+7.89%)
Apr 19, 2012 1.950 1.950 1.800 1.900 21,375 -0.05(-2.56%)
Apr 18, 2012 1.930 1.950 1.900 1.950 35,900 +0.05(+2.63%)
Apr 17, 2012 1.950 1.950 1.800 1.900 26,694 -0.05(-2.56%)
Apr 16, 2012 2.020 2.150 1.900 1.950 28,850 -0.19(-8.88%)
Apr 13, 2012 2.180 2.200 2.140 2.140 7,143 -0.08(-3.60%)
Apr 12, 2012 2.200 2.240 2.150 2.220 31,600 +0.07(+3.26%)
Apr 11, 2012 2.150 2.290 2.050 2.150 23,835 -0.15(-6.52%)
Apr 10, 2012 2.400 2.500 2.050 2.300 51,300 -0.10(-4.17%)
Apr 09, 2012 2.400 2.490 2.250 2.400 27,816 -0.06(-2.44%)
Apr 05, 2012 2.600 2.600 2.400 2.460 61,236 -0.15(-5.75%)
Apr 04, 2012 2.630 2.630 2.450 2.610 19,378 -0.02(-0.76%)
Apr 03, 2012 2.700 2.700 2.610 2.630 9,685 -0.07(-2.59%)
Apr 02, 2012 2.570 2.700 2.570 2.700 27,595 +0.13(+5.06%)
Mar 30, 2012 2.570 2.570 2.570 2.570 3,700 +0.07(+2.80%)
Mar 29, 2012 2.890 2.890 2.250 2.500 55,655 -0.30(-10.71%)
Mar 28, 2012 2.800 2.890 2.650 2.800 46,420 +0.00(+0.00%)
Mar 27, 2012 2.510 2.800 2.510 2.800 24,715 +0.14(+5.26%)
Mar 26, 2012 2.800 2.800 2.660 2.660 28,720 -0.09(-3.27%)
Mar 23, 2012 2.700 2.880 2.600 2.750 36,820 +0.05(+1.85%)
Mar 22, 2012 2.600 2.700 2.600 2.700 21,380 +0.10(+3.85%)
Mar 21, 2012 2.600 2.600 2.550 2.600 15,450 -0.13(-4.76%)
Mar 20, 2012 2.650 2.750 2.650 2.730 23,475 +0.08(+3.02%)
Mar 19, 2012 2.550 2.650 2.500 2.650 12,798 +0.10(+3.92%)
Mar 16, 2012 2.500 2.560 2.500 2.550 15,062 +0.05(+2.00%)
Mar 15, 2012 2.600 2.600 2.400 2.500 14,491 +0.00(+0.00%)
Mar 14, 2012 2.500 2.600 2.500 2.500 20,500 +0.10(+4.17%)
Mar 13, 2012 2.300 2.450 2.300 2.400 41,020 -0.04(-1.64%)
Mar 12, 2012 2.400 2.550 2.300 2.440 63,637 +0.06(+2.52%)
Mar 09, 2012 2.400 2.450 2.330 2.380 69,026 -0.04(-1.65%)
Mar 08, 2012 2.450 2.500 2.420 2.420 27,180 +0.02(+0.83%)
Mar 07, 2012 2.450 2.650 2.350 2.400 18,260 -0.05(-2.04%)
Mar 06, 2012 2.480 3.500 2.250 2.450 107,075 -0.01(-0.41%)
Mar 05, 2012 2.600 2.600 2.450 2.460 19,156 -0.19(-7.17%)
Mar 02, 2012 2.600 2.650 2.510 2.650 14,398 +0.05(+1.92%)
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.