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 (%)
May 31, 2017 0.6099 0.6099 0.5820 0.6000 68,810 -0.01(-1.64%)
May 30, 2017 0.6050 0.6400 0.5910 0.6100 147,644 +0.01(+1.68%)
May 26, 2017 0.5900 0.6000 0.5700 0.5999 101,850 +0.01(+1.68%)
May 25, 2017 0.5800 0.5900 0.5500 0.5900 182,999 +0.01(+1.72%)
May 24, 2017 0.5800 0.5900 0.5425 0.5800 106,221 +0.01(+1.92%)
May 23, 2017 0.4855 0.5850 0.4855 0.5691 187,892 +0.05(+9.44%)
May 22, 2017 0.5100 0.5400 0.4855 0.5200 109,345 -0.01(-1.89%)
May 19, 2017 0.4900 0.5340 0.4551 0.5300 177,293 +0.03(+6.00%)
May 18, 2017 0.4960 0.5200 0.4900 0.5000 203,260 +0.01(+1.83%)
May 17, 2017 0.4995 0.5000 0.4900 0.4910 113,889 -0.00(-0.81%)
May 16, 2017 0.5100 0.5100 0.4950 0.4950 86,297 -0.02(-2.94%)
May 15, 2017 0.5200 0.5200 0.4950 0.5100 99,412 -0.01(-1.54%)
May 12, 2017 0.5000 0.5399 0.5000 0.5180 264,492 -0.01(-2.26%)
May 11, 2017 0.5425 0.5470 0.5100 0.5300 177,194 -0.01(-1.03%)
May 10, 2017 0.5300 0.5469 0.5299 0.5355 63,051 +0.01(+1.04%)
May 09, 2017 0.5799 0.5799 0.5200 0.5300 125,133 -0.05(-8.30%)
May 08, 2017 0.5792 0.5928 0.5600 0.5780 269,605 +0.02(+3.21%)
May 05, 2017 0.5850 0.5850 0.5500 0.5600 178,874 +0.01(+0.90%)
May 04, 2017 0.5400 0.5550 0.5210 0.5550 464,954 +0.02(+3.74%)
May 03, 2017 0.5470 0.5600 0.5300 0.5350 312,981 -0.01(-0.93%)
May 02, 2017 0.5801 0.5900 0.5400 0.5400 90,148 -0.04(-6.90%)
May 01, 2017 0.5900 0.6150 0.5500 0.5800 277,568 +0.00(+0.00%)
Apr 28, 2017 0.5775 0.6400 0.5620 0.5800 478,986 +0.00(+0.43%)
Apr 27, 2017 0.5050 0.5775 0.5000 0.5775 259,118 +0.08(+15.50%)
Apr 26, 2017 0.5200 0.5300 0.4880 0.5000 474,024 -0.02(-3.85%)
Apr 25, 2017 0.5500 0.5600 0.5200 0.5200 542,912 -0.04(-7.14%)
Apr 24, 2017 0.5600 0.5700 0.5500 0.5600 201,459 +0.00(+0.00%)
Apr 21, 2017 0.5850 0.5850 0.5500 0.5600 186,100 -0.02(-4.27%)
Apr 20, 2017 0.5950 0.5950 0.5120 0.5850 729,334 -0.01(-0.85%)
Apr 19, 2017 0.6145 0.6290 0.5550 0.5900 670,303 -0.09(-13.24%)
Apr 18, 2017 0.6950 0.7000 0.6700 0.6800 208,212 -0.02(-2.86%)
Apr 17, 2017 0.6850 0.7000 0.6500 0.7000 224,403 +0.01(+1.45%)
Apr 13, 2017 0.7000 0.7000 0.6600 0.6900 156,969 -0.01(-1.43%)
Apr 12, 2017 0.6550 0.7000 0.6400 0.7000 319,157 +0.05(+8.23%)
Apr 11, 2017 0.5900 0.6500 0.5900 0.6468 75,396 +0.04(+6.03%)
Apr 10, 2017 0.6000 0.6100 0.5800 0.6100 306,186 +0.01(+1.67%)
Apr 07, 2017 0.5710 0.6000 0.5710 0.6000 304,065 +0.03(+5.08%)
Apr 06, 2017 0.5900 0.5950 0.5420 0.5710 468,822 -0.02(-3.22%)
Apr 05, 2017 0.5950 0.6075 0.5900 0.5900 310,459 -0.02(-3.28%)
Apr 04, 2017 0.6075 0.6100 0.5910 0.6100 222,690 +0.01(+1.65%)
Apr 03, 2017 0.6176 0.6176 0.6000 0.6001 225,441 -0.02(-3.21%)
Mar 31, 2017 0.6400 0.6450 0.6100 0.6200 204,794 -0.02(-3.13%)
Mar 30, 2017 0.6200 0.6450 0.6160 0.6400 165,897 +0.00(+0.02%)
Mar 29, 2017 0.6159 0.6499 0.6159 0.6399 69,602 +0.02(+4.03%)
Mar 28, 2017 0.6260 0.6499 0.6100 0.6151 146,072 -0.01(-1.74%)
Mar 27, 2017 0.6350 0.6500 0.6200 0.6260 89,846 -0.01(-2.19%)
Mar 24, 2017 0.6500 0.6500 0.6200 0.6400 39,780 -0.01(-1.54%)
Mar 23, 2017 0.6400 0.6548 0.6300 0.6500 109,422 +0.02(+3.83%)
Mar 22, 2017 0.6150 0.6800 0.6150 0.6260 113,675 +0.03(+4.33%)
Mar 21, 2017 0.6400 0.6400 0.6000 0.6000 182,106 -0.05(-7.69%)
Mar 20, 2017 0.6599 0.6799 0.6300 0.6500 303,738 -0.01(-1.20%)
Mar 17, 2017 0.6500 0.6700 0.6300 0.6579 239,650 -0.01(-1.36%)
Mar 16, 2017 0.6650 0.6850 0.6440 0.6670 100,707 -0.00(-0.45%)
Mar 15, 2017 0.6800 0.6890 0.6300 0.6700 181,017 -0.01(-0.74%)
Mar 14, 2017 0.5980 0.6750 0.5801 0.6750 577,539 +0.08(+12.50%)
Mar 13, 2017 0.6599 0.6599 0.5700 0.6000 844,366 -0.04(-6.28%)
Mar 10, 2017 0.6750 0.6899 0.6400 0.6402 898,536 -0.03(-4.45%)
Mar 09, 2017 0.6900 0.6900 0.6650 0.6700 72,471 -0.01(-1.49%)
Mar 08, 2017 0.6910 0.7000 0.6720 0.6801 269,573 -0.01(-1.43%)
Mar 07, 2017 0.6600 0.7280 0.6500 0.6900 559,110 +0.03(+4.55%)
Mar 06, 2017 0.6750 0.6800 0.6570 0.6600 453,282 -0.02(-3.23%)
Mar 03, 2017 0.6945 0.7045 0.6605 0.6820 556,786 -0.01(-2.14%)
Mar 02, 2017 0.7075 0.7113 0.6969 0.6969 288,390 -0.01(-1.52%)
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.