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

Cytodyn Inc (OP: CYDY )

0.1460 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 17, 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 (%)
Mar 29, 2018 0.5650 0.5650 0.5650 0 -0.01(-2.25%)
Mar 28, 2018 0.5901 0.5901 0.5601 0.5780 208,377 -0.01(-2.03%)
Mar 27, 2018 0.6100 0.6195 0.5900 0.5900 357,588 -0.02(-3.28%)
Mar 26, 2018 0.6275 0.6500 0.6000 0.6100 440,859 -0.02(-2.79%)
Mar 23, 2018 0.6301 0.6499 0.6200 0.6275 116,251 -0.00(-0.40%)
Mar 22, 2018 0.6441 0.6501 0.6300 0.6300 54,778 -0.01(-2.19%)
Mar 21, 2018 0.6395 0.6795 0.6300 0.6441 93,365 -0.00(-0.42%)
Mar 20, 2018 0.6800 0.6800 0.6000 0.6468 683,937 -0.04(-5.87%)
Mar 19, 2018 0.6798 0.6877 0.6700 0.6871 58,617 -0.00(-0.06%)
Mar 16, 2018 0.6722 0.6875 0.6623 0.6875 41,412 +0.00(+0.22%)
Mar 15, 2018 0.6800 0.6878 0.6722 0.6860 93,306 +0.01(+0.88%)
Mar 14, 2018 0.6723 0.6880 0.6723 0.6800 90,693 -0.01(-1.38%)
Mar 13, 2018 0.7095 0.7095 0.6710 0.6895 48,474 -0.00(-0.07%)
Mar 12, 2018 0.6701 0.7276 0.6701 0.6900 291,400 +0.00(+0.00%)
Mar 09, 2018 0.6997 0.6997 0.6701 0.6900 147,860 +0.00(+0.00%)
Mar 08, 2018 0.7345 0.7345 0.6756 0.6900 121,521 -0.04(-5.48%)
Mar 07, 2018 0.7498 0.7656 0.6770 0.7300 414,152 -0.02(-2.64%)
Mar 06, 2018 0.7798 0.7798 0.7320 0.7498 168,821 -0.02(-2.62%)
Mar 05, 2018 0.7890 0.7890 0.7505 0.7700 153,581 -0.02(-2.53%)
Mar 02, 2018 0.7501 0.7900 0.7500 0.7900 220,204 +0.03(+3.95%)
Mar 01, 2018 0.7875 0.7900 0.7350 0.7600 189,187 -0.03(-3.49%)
Feb 28, 2018 0.7300 0.7900 0.7101 0.7875 636,996 +0.07(+9.38%)
Feb 27, 2018 0.7107 0.7200 0.6987 0.7200 314,639 +0.00(+0.00%)
Feb 26, 2018 0.7000 0.7240 0.7000 0.7200 347,150 +0.00(+0.00%)
Feb 23, 2018 0.6875 0.7200 0.6751 0.7200 366,991 +0.02(+2.86%)
Feb 22, 2018 0.6879 0.7000 0.6707 0.7000 149,379 +0.01(+1.83%)
Feb 21, 2018 0.6940 0.6940 0.6582 0.6874 345,743 -0.01(-1.09%)
Feb 20, 2018 0.8360 0.8360 0.6555 0.6950 1,602,663 -0.07(-8.55%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 15, 2018 0.7400 0.7700 0.7353 0.7600 526,989 +0.03(+4.11%)
Feb 14, 2018 0.7000 0.7400 0.6800 0.7300 733,398 +0.03(+4.29%)
Feb 13, 2018 0.6300 0.7144 0.6300 0.7000 666,652 +0.07(+12.00%)
Feb 12, 2018 0.5748 0.6250 0.5746 0.6250 792,053 +0.05(+8.75%)
Feb 09, 2018 0.5910 0.5910 0.5490 0.5747 408,563 -0.01(-0.91%)
Feb 08, 2018 0.5700 0.6100 0.5650 0.5800 701,831 +0.02(+2.67%)
Feb 07, 2018 0.5500 0.5779 0.5500 0.5649 277,014 +0.02(+3.61%)
Feb 06, 2018 0.5201 0.5500 0.5201 0.5452 308,632 +0.02(+2.87%)
Feb 05, 2018 0.5400 0.5495 0.5260 0.5300 252,489 -0.02(-3.27%)
Feb 02, 2018 0.5400 0.5496 0.5300 0.5479 301,650 -0.00(-0.29%)
Feb 01, 2018 0.5151 0.5500 0.5150 0.5495 825,237 -0.00(-0.09%)
Jan 31, 2018 0.5600 0.5750 0.5310 0.5500 245,355 +0.01(+1.83%)
Jan 30, 2018 0.5500 0.5750 0.5310 0.5401 71,887 +0.00(+0.02%)
Jan 29, 2018 0.5300 0.5520 0.5200 0.5400 143,913 +0.01(+1.89%)
Jan 26, 2018 0.5480 0.5500 0.5300 0.5300 281,360 -0.02(-3.64%)
Jan 25, 2018 0.5520 0.5520 0.5304 0.5500 163,293 +0.02(+2.80%)
Jan 24, 2018 0.5700 0.5779 0.5321 0.5350 353,437 -0.03(-6.14%)
Jan 23, 2018 0.5500 0.5776 0.5300 0.5700 102,316 +0.01(+1.79%)
Jan 22, 2018 0.5750 0.5750 0.5500 0.5600 61,436 -0.01(-2.61%)
Jan 19, 2018 0.5600 0.5800 0.5500 0.5750 135,582 +0.01(+2.68%)
Jan 18, 2018 0.5600 0.5600 0.5505 0.5600 26,911 +0.00(+0.00%)
Jan 17, 2018 0.5500 0.5646 0.5500 0.5600 156,857 +0.01(+1.82%)
Jan 16, 2018 0.5850 0.5850 0.5500 0.5500 123,819 -0.02(-3.51%)
Jan 12, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 11, 2018 0.5500 0.5909 0.5500 0.5700 171,870 +0.01(+0.88%)
Jan 10, 2018 0.5600 0.5830 0.5500 0.5650 95,739 -0.01(-0.88%)
Jan 09, 2018 0.5800 0.5900 0.5500 0.5700 132,486 -0.01(-1.72%)
Jan 08, 2018 0.5800 0.6100 0.5680 0.5800 237,063 -0.01(-1.69%)
Jan 05, 2018 0.5750 0.5900 0.5710 0.5900 50,538 +0.02(+2.61%)
Jan 04, 2018 0.5810 0.6100 0.5750 0.5750 272,237 -0.01(-1.70%)
Jan 03, 2018 0.5900 0.6000 0.5800 0.5849 67,257 -0.00(-0.71%)
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.