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 (%)
Jan 31, 2014 0.9500 0.9600 0.8600 0.9500 0 +0.00(+0.00%)
Jan 30, 2014 0.8575 0.9600 0.8171 0.9500 11,200 +0.02(+2.15%)
Jan 29, 2014 0.9655 0.9655 0.9300 0.9300 4,190 -0.04(-3.68%)
Jan 28, 2014 0.8300 0.9655 0.8300 0.9655 21,363 +0.02(+1.63%)
Jan 27, 2014 0.8800 0.9654 0.8500 0.9500 19,202 +0.07(+7.95%)
Jan 24, 2014 0.9000 0.9000 0.7850 0.8800 0 +0.00(+0.00%)
Jan 23, 2014 0.8805 0.9800 0.8800 0.8800 13,360 -0.09(-9.28%)
Jan 22, 2014 0.9800 0.9800 0.9700 0.9700 1,698 -0.01(-1.02%)
Jan 21, 2014 0.9350 0.9800 0.9000 0.9800 12,300 +0.00(+0.00%)
Jan 17, 2014 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jan 16, 2014 1.040 1.040 0.9000 1.000 68,102 +0.00(+0.00%)
Jan 15, 2014 0.9480 1.180 0.9100 1.000 59,400 +0.10(+11.11%)
Jan 14, 2014 1.050 1.050 0.8420 0.9000 105,300 -0.06(-6.25%)
Jan 13, 2014 1.100 1.170 0.9520 0.9600 49,185 -0.14(-12.73%)
Jan 10, 2014 1.110 1.190 1.080 1.100 30,978 -0.01(-0.90%)
Jan 09, 2014 1.080 1.110 1.080 1.110 17,500 +0.01(+0.91%)
Jan 08, 2014 1.115 1.190 1.000 1.100 180,405 +0.07(+6.80%)
Jan 07, 2014 1.000 1.040 0.9900 1.030 36,479 -0.02(-1.90%)
Jan 06, 2014 0.9900 1.050 0.9900 1.050 48,036 +0.07(+7.14%)
Jan 03, 2014 1.050 1.100 0.9800 0.9800 0 -0.02(-2.00%)
Jan 02, 2014 1.000 1.000 1.000 1.000 11,340 -0.05(-4.76%)
Dec 31, 2013 1.050 1.050 1.050 0 -0.09(-7.89%)
Dec 30, 2013 1.400 1.400 1.000 1.140 24,174 -0.24(-17.39%)
Dec 27, 2013 0.8500 1.400 0.8500 1.380 64,688 +0.40(+41.54%)
Dec 26, 2013 0.8500 0.9750 0.8000 0.9750 41,139 +0.10(+12.07%)
Dec 24, 2013 0.9000 0.9000 0.8700 0.8700 16,275 -0.03(-3.33%)
Dec 23, 2013 0.9700 0.9700 0.9000 0.9000 63,961 -0.07(-7.22%)
Dec 20, 2013 1.080 1.080 0.9700 0.9700 0 -0.11(-10.19%)
Dec 19, 2013 0.9300 1.150 0.9300 1.080 95,000 +0.09(+9.09%)
Dec 18, 2013 0.9300 0.9900 0.9300 0.9900 24,963 -0.01(-0.50%)
Dec 17, 2013 0.9900 0.9950 0.9900 0.9950 5,939 +0.01(+0.51%)
Dec 16, 2013 1.100 1.100 0.9900 0.9900 9,016 -0.16(-13.91%)
Dec 13, 2013 1.060 1.150 1.060 1.150 0 +0.05(+4.55%)
Dec 12, 2013 1.090 1.100 1.090 1.100 200 +0.05(+4.76%)
Dec 11, 2013 1.050 1.050 0.9750 1.050 25,950 -0.01(-0.94%)
Dec 10, 2013 1.060 1.100 1.020 1.060 7,734 -0.09(-7.83%)
Dec 09, 2013 1.050 1.150 1.000 1.150 53,797 +0.10(+9.52%)
Dec 06, 2013 1.100 1.100 1.050 1.050 2,400 -0.01(-0.94%)
Dec 05, 2013 1.090 1.140 1.060 1.060 48,298 -0.03(-2.75%)
Dec 04, 2013 1.045 1.090 1.010 1.090 12,730 +0.01(+0.93%)
Dec 03, 2013 0.9050 1.080 0.9050 1.080 10,700 +0.04(+3.85%)
Dec 02, 2013 1.250 1.290 0.9530 1.040 42,625 -0.21(-16.80%)
Nov 29, 2013 1.100 1.250 1.100 1.250 10,252 +0.15(+13.64%)
Nov 27, 2013 1.000 1.100 0.9550 1.100 28,827 +0.10(+10.00%)
Nov 26, 2013 0.9600 1.000 0.9600 1.000 7,190 +0.00(+0.00%)
Nov 25, 2013 0.9400 1.110 0.9200 1.000 24,006 +0.10(+11.11%)
Nov 22, 2013 0.9500 0.9500 0.9000 0.9000 9,292 +0.01(+0.56%)
Nov 21, 2013 0.8600 0.9000 0.8600 0.8950 32,700 +0.04(+4.07%)
Nov 20, 2013 1.000 1.000 0.8000 0.8600 26,675 -0.14(-14.00%)
Nov 19, 2013 1.030 1.030 0.9500 1.000 16,171 -0.05(-4.76%)
Nov 18, 2013 1.090 1.100 1.000 1.050 27,577 +0.03(+2.94%)
Nov 15, 2013 1.020 1.020 1.000 1.020 8,213 +0.02(+2.00%)
Nov 14, 2013 1.030 1.030 0.9220 1.000 23,185 -0.08(-7.41%)
Nov 12, 2013 1.120 1.120 1.030 1.080 5,630 -0.08(-6.90%)
Nov 11, 2013 1.076 1.260 0.9900 1.160 64,650 +0.04(+3.57%)
Nov 08, 2013 1.220 1.220 1.090 1.120 28,030 -0.11(-8.94%)
Nov 07, 2013 1.270 1.270 1.230 1.230 6,830 -0.04(-3.15%)
Nov 06, 2013 1.360 1.360 1.180 1.270 20,000 -0.09(-6.62%)
Nov 05, 2013 1.400 1.400 1.360 1.360 400 +0.01(+0.74%)
Nov 04, 2013 1.420 1.420 1.200 1.350 15,950 -0.08(-5.59%)
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.