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 (%)
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%)
Oct 03, 2016 0.6850 0.7100 0.6650 0.6700 178,162 -0.04(-5.59%)
Sep 30, 2016 0.7249 0.7249 0.6850 0.7097 161,490 -0.01(-1.35%)
Sep 29, 2016 0.7000 0.7249 0.6850 0.7194 171,120 +0.02(+2.77%)
Sep 28, 2016 0.7100 0.7200 0.6850 0.7000 147,820 -0.02(-2.72%)
Sep 27, 2016 0.7298 0.7298 0.6320 0.7196 358,164 +0.01(+1.35%)
Sep 26, 2016 0.7265 0.7350 0.7050 0.7100 176,554 -0.01(-1.40%)
Sep 23, 2016 0.7449 0.7449 0.7007 0.7201 250,675 -0.02(-3.33%)
Sep 22, 2016 0.7393 0.7470 0.7001 0.7449 272,778 -0.00(-0.28%)
Sep 21, 2016 0.7410 0.7500 0.7300 0.7470 289,871 +0.01(+0.81%)
Sep 20, 2016 0.7600 0.7600 0.7200 0.7410 460,457 -0.01(-1.33%)
Sep 19, 2016 0.7750 0.7800 0.7500 0.7510 417,273 -0.02(-3.10%)
Sep 16, 2016 0.7670 0.7925 0.7600 0.7750 547,693 -0.00(-0.26%)
Sep 15, 2016 0.7890 0.8000 0.7600 0.7770 517,331 -0.01(-1.52%)
Sep 14, 2016 0.7998 0.8050 0.7600 0.7890 416,594 +0.00(+0.51%)
Sep 13, 2016 0.8150 0.8200 0.7800 0.7850 1,265,548 -0.02(-1.88%)
Sep 12, 2016 0.8250 0.8490 0.7900 0.8000 2,129,676 -0.15(-16.23%)
Sep 09, 2016 1.023 1.023 0.9300 0.9550 411,202 -0.07(-6.37%)
Sep 08, 2016 1.010 1.040 1.010 1.020 198,562 +0.01(+0.99%)
Sep 07, 2016 1.010 1.030 1.010 1.010 109,124 +0.00(+0.00%)
Sep 06, 2016 1.035 1.040 1.010 1.010 70,837 -0.03(-2.88%)
Sep 02, 2016 1.040 1.040 1.040 0 +0.01(+0.97%)
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.