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

Cytodyn Inc (OP: CYDY )

0.1460 -0.0025 (-1.68%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 25, 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 (%)
Jul 31, 2014 0.9500 1.010 0.9300 1.010 74,601 +0.06(+6.32%)
Jul 30, 2014 0.9600 0.9800 0.9500 0.9500 19,270 +0.05(+5.56%)
Jul 29, 2014 0.9000 0.9500 0.9000 0.9000 13,995 -0.05(-5.76%)
Jul 28, 2014 0.9800 0.9800 0.8700 0.9550 19,548 -0.01(-0.52%)
Jul 25, 2014 0.9650 0.9850 0.9002 0.9600 30,540 +0.04(+4.35%)
Jul 24, 2014 0.9350 0.9650 0.8650 0.9200 29,700 -0.02(-1.60%)
Jul 23, 2014 0.9500 0.9950 0.9300 0.9350 23,570 -0.02(-2.60%)
Jul 22, 2014 0.9900 0.9900 0.9400 0.9600 7,850 +0.01(+1.05%)
Jul 21, 2014 0.9600 0.9950 0.9350 0.9500 90,820 -0.04(-4.04%)
Jul 18, 2014 1.010 1.010 0.9800 0.9900 53,293 -0.04(-3.88%)
Jul 17, 2014 0.9500 1.120 0.9500 1.030 139,527 +0.12(+13.19%)
Jul 16, 2014 0.9200 0.9550 0.8900 0.9100 133,856 -0.01(-1.09%)
Jul 15, 2014 0.8950 1.000 0.8940 0.9200 60,104 +0.04(+4.07%)
Jul 14, 2014 0.8690 0.9000 0.8600 0.8840 30,625 +0.02(+1.73%)
Jul 11, 2014 0.8600 0.8782 0.8400 0.8690 28,258 -0.00(-0.11%)
Jul 10, 2014 0.9300 0.9300 0.8700 0.8700 42,308 -0.05(-5.43%)
Jul 09, 2014 0.9150 0.9200 0.8350 0.9200 16,743 +0.05(+5.75%)
Jul 08, 2014 0.9140 0.9150 0.8700 0.8700 9,047 -0.04(-4.91%)
Jul 07, 2014 0.9003 0.9450 0.7805 0.9149 95,800 -0.04(-4.20%)
Jul 03, 2014 0.9550 0.9550 0.9550 0 +0.01(+0.53%)
Jul 02, 2014 0.9000 0.9500 0.9000 0.9500 44,300 +0.05(+5.56%)
Jul 01, 2014 0.8800 0.9050 0.8800 0.9000 65,905 -0.01(-1.10%)
Jun 30, 2014 0.9500 0.9600 0.9100 0.9100 216,409 -0.04(-4.21%)
Jun 27, 2014 0.9250 0.9500 0.8400 0.9500 72,190 +0.01(+0.53%)
Jun 26, 2014 0.9700 0.9700 0.9450 0.9450 12,789 -0.03(-2.58%)
Jun 25, 2014 0.9500 0.9750 0.9300 0.9700 70,675 +0.02(+2.11%)
Jun 24, 2014 0.9800 1.000 0.9500 0.9500 88,795 -0.04(-4.04%)
Jun 23, 2014 0.9900 1.000 0.9800 0.9900 14,847 +0.00(+0.00%)
Jun 20, 2014 0.9880 1.000 0.9800 0.9900 113,284 +0.00(+0.30%)
Jun 19, 2014 1.000 1.010 0.9600 0.9870 223,812 -0.01(-1.30%)
Jun 18, 2014 0.9450 1.010 0.9400 1.000 452,377 +0.06(+5.82%)
Jun 17, 2014 0.9000 0.9450 0.9000 0.9450 300,383 +0.06(+7.39%)
Jun 16, 2014 0.8550 0.9000 0.8500 0.8800 137,652 +0.03(+2.92%)
Jun 13, 2014 0.8250 0.8800 0.8200 0.8550 209,956 +0.03(+3.64%)
Jun 12, 2014 0.7550 0.8500 0.7500 0.8250 354,410 +0.07(+10.00%)
Jun 11, 2014 0.7000 0.7700 0.7000 0.7500 136,660 +0.05(+7.14%)
Jun 10, 2014 0.7400 0.7600 0.7000 0.7000 82,248 +0.02(+3.70%)
Jun 06, 2014 0.6600 0.7050 0.6499 0.6750 46,293 -0.02(-3.57%)
Jun 05, 2014 0.6299 0.7000 0.6200 0.7000 96,290 +0.10(+16.67%)
Jun 04, 2014 0.6500 0.6500 0.6000 0.6000 41,000 +0.00(+0.00%)
Jun 03, 2014 0.6500 0.6500 0.6000 0.6000 22,428 -0.05(-7.69%)
Jun 02, 2014 0.6400 0.6500 0.6000 0.6500 53,600 -0.01(-0.76%)
May 30, 2014 0.6100 0.6550 0.5751 0.6550 74,804 +0.02(+2.36%)
May 29, 2014 0.6200 0.6399 0.6100 0.6399 11,000 +0.04(+7.55%)
May 28, 2014 0.6200 0.6200 0.5950 0.5950 25,632 -0.02(-2.46%)
May 27, 2014 0.6399 0.6400 0.6100 0.6100 21,408 -0.04(-6.84%)
May 23, 2014 0.6548 0.6548 0.6548 0 +0.00(+0.74%)
May 22, 2014 0.5900 0.6500 0.5600 0.6500 17,221 +0.06(+10.17%)
May 21, 2014 0.6600 0.6800 0.5400 0.5900 67,900 -0.09(-13.24%)
May 20, 2014 0.6000 0.7300 0.6000 0.6800 106,952 +0.10(+17.24%)
May 19, 2014 0.6000 0.6000 0.5400 0.5800 60,725 -0.01(-1.69%)
May 16, 2014 0.6800 0.6800 0.5900 0.5900 48,350 -0.05(-7.81%)
May 15, 2014 0.7200 0.7200 0.6400 0.6400 58,700 -0.10(-13.51%)
May 14, 2014 0.6900 0.7400 0.6499 0.7400 98,200 +0.11(+18.40%)
May 13, 2014 0.6300 0.6800 0.6250 0.6250 40,643 +0.02(+2.46%)
May 12, 2014 0.6200 0.6500 0.5800 0.6100 29,000 -0.01(-1.61%)
May 09, 2014 0.6700 0.6700 0.6200 0.6200 13,000 -0.08(-11.43%)
May 08, 2014 0.6300 0.7000 0.6100 0.7000 50,434 +0.10(+16.67%)
May 07, 2014 0.6300 0.6300 0.5600 0.6000 50,320 -0.00(-0.33%)
May 06, 2014 0.6800 0.7000 0.6020 0.6020 134,124 -0.05(-7.38%)
May 05, 2014 0.8000 0.8000 0.6500 0.6500 48,614 -0.15(-18.75%)
May 02, 2014 0.6701 0.8000 0.6600 0.8000 90,262 +0.01(+1.27%)
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.