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

Cytodyn Inc (OP: CYDY )

0.1530 +0.0021 (+1.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 19, 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 29, 2019 0.2800 0.2900 0.2701 0.2810 1,047,100 -0.01(-3.44%)
Nov 27, 2019 0.3000 0.3000 0.2870 0.2910 1,356,900 +0.00(+0.34%)
Nov 26, 2019 0.3029 0.3130 0.2900 0.2900 694,437 -0.01(-3.97%)
Nov 25, 2019 0.3140 0.3140 0.2975 0.3020 614,841 -0.01(-2.58%)
Nov 22, 2019 0.3150 0.3200 0.3010 0.3100 1,363,600 +0.01(+2.65%)
Nov 21, 2019 0.3101 0.3150 0.3010 0.3020 725,393 -0.01(-2.58%)
Nov 20, 2019 0.3350 0.3350 0.3010 0.3100 1,176,730 -0.02(-6.06%)
Nov 19, 2019 0.3320 0.3400 0.3010 0.3300 2,112,083 +0.00(+0.00%)
Nov 18, 2019 0.3350 0.3425 0.3256 0.3300 1,403,401 -0.01(-1.49%)
Nov 15, 2019 0.3450 0.3550 0.3230 0.3350 1,730,400 -0.00(-0.59%)
Nov 14, 2019 0.3200 0.3650 0.3200 0.3370 4,060,873 +0.04(+12.33%)
Nov 13, 2019 0.3193 0.3193 0.2975 0.3000 1,374,973 -0.02(-4.76%)
Nov 12, 2019 0.3250 0.3400 0.3075 0.3150 1,779,390 +0.01(+4.93%)
Nov 11, 2019 0.3200 0.3200 0.3001 0.3002 1,141,546 -0.01(-4.70%)
Nov 08, 2019 0.3075 0.3200 0.3012 0.3150 628,800 -0.00(-1.04%)
Nov 07, 2019 0.3050 0.3240 0.3000 0.3183 906,303 +0.01(+3.34%)
Nov 06, 2019 0.3188 0.3188 0.3000 0.3080 1,229,579 -0.01(-2.07%)
Nov 05, 2019 0.3200 0.3200 0.3010 0.3145 272,791 -0.01(-1.72%)
Nov 04, 2019 0.3100 0.3335 0.3100 0.3200 932,398 +0.01(+3.29%)
Nov 01, 2019 0.2990 0.3150 0.2990 0.3098 327,500 +0.01(+1.91%)
Oct 31, 2019 0.2950 0.3100 0.2950 0.3040 385,795 +0.01(+2.18%)
Oct 30, 2019 0.3025 0.3200 0.2950 0.2975 325,474 -0.00(-1.33%)
Oct 29, 2019 0.3000 0.3150 0.2900 0.3015 1,452,323 +0.00(+1.52%)
Oct 28, 2019 0.3260 0.3350 0.2700 0.2970 1,487,243 -0.02(-7.19%)
Oct 25, 2019 0.3400 0.3750 0.3200 0.3200 1,503,000 -0.00(-0.62%)
Oct 24, 2019 0.3350 0.3350 0.3163 0.3220 372,793 +0.00(+0.63%)
Oct 23, 2019 0.3100 0.3250 0.3100 0.3200 240,512 +0.01(+1.59%)
Oct 22, 2019 0.3000 0.3250 0.2950 0.3150 620,608 +0.02(+7.51%)
Oct 21, 2019 0.3100 0.3100 0.2750 0.2930 457,891 -0.02(-5.48%)
Oct 18, 2019 0.3240 0.3240 0.2630 0.3100 2,244,400 -0.01(-2.91%)
Oct 17, 2019 0.3201 0.3349 0.3112 0.3193 804,799 -0.01(-2.18%)
Oct 16, 2019 0.3400 0.3400 0.3200 0.3264 645,008 -0.01(-4.28%)
Oct 15, 2019 0.3411 0.3600 0.3331 0.3410 284,432 +0.00(+0.26%)
Oct 14, 2019 0.3500 0.3800 0.3400 0.3401 297,366 -0.01(-4.17%)
Oct 11, 2019 0.3500 0.3690 0.3500 0.3549 263,600 -0.01(-3.82%)
Oct 10, 2019 0.3600 0.3800 0.3600 0.3690 113,800 +0.01(+2.50%)
Oct 09, 2019 0.3875 0.3875 0.3500 0.3600 202,601 -0.02(-5.26%)
Oct 08, 2019 0.3700 0.3875 0.3700 0.3800 170,218 -0.01(-1.55%)
Oct 07, 2019 0.3900 0.3900 0.3700 0.3860 144,753 -0.00(-0.77%)
Oct 04, 2019 0.3700 0.3900 0.3686 0.3890 279,000 +0.03(+8.06%)
Oct 03, 2019 0.3700 0.3700 0.3560 0.3600 256,258 -0.00(-1.02%)
Oct 02, 2019 0.3600 0.3800 0.3503 0.3637 176,898 +0.01(+1.88%)
Oct 01, 2019 0.3800 0.3800 0.3520 0.3570 549,395 -0.02(-6.30%)
Sep 30, 2019 0.3500 0.3900 0.3400 0.3810 917,692 +0.04(+12.06%)
Sep 27, 2019 0.3500 0.3500 0.3330 0.3400 204,100 -0.01(-2.30%)
Sep 26, 2019 0.3300 0.3500 0.3300 0.3480 549,342 +0.01(+4.50%)
Sep 25, 2019 0.3350 0.3600 0.3330 0.3330 450,902 -0.01(-2.06%)
Sep 24, 2019 0.3500 0.3698 0.3100 0.3400 895,769 -0.01(-2.58%)
Sep 23, 2019 0.3898 0.3898 0.3200 0.3490 1,298,843 -0.04(-10.44%)
Sep 20, 2019 0.3751 0.3900 0.3751 0.3897 217,900 +0.01(+3.89%)
Sep 19, 2019 0.3999 0.3999 0.3751 0.3751 635,720 -0.01(-3.82%)
Sep 18, 2019 0.4000 0.4000 0.3825 0.3900 396,147 +0.00(+1.14%)
Sep 17, 2019 0.3950 0.3950 0.3800 0.3856 730,243 +0.00(+0.16%)
Sep 16, 2019 0.3850 0.3950 0.3831 0.3850 623,088 +0.00(+0.50%)
Sep 13, 2019 0.3900 0.3950 0.3800 0.3831 689,200 -0.00(-0.52%)
Sep 12, 2019 0.3960 0.4000 0.3850 0.3851 808,504 -0.01(-2.51%)
Sep 11, 2019 0.3970 0.4100 0.3845 0.3950 922,811 +0.00(+0.28%)
Sep 10, 2019 0.3999 0.4000 0.3600 0.3939 960,344 -0.01(-1.50%)
Sep 09, 2019 0.3950 0.3999 0.3890 0.3999 807,802 +0.01(+2.02%)
Sep 06, 2019 0.3901 0.3950 0.3900 0.3920 327,600 +0.00(+0.00%)
Sep 05, 2019 0.3900 0.4000 0.3880 0.3920 366,669 -0.01(-1.26%)
Sep 04, 2019 0.4000 0.4000 0.3900 0.3970 430,341 -0.00(-0.45%)
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.