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

Cytodyn Inc (OP: CYDY )

0.1550 +0.0041 (+2.72%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
May 31, 2006 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 30, 2006 2.500 2.650 2.500 2.500 16,650 -0.13(-4.94%)
May 26, 2006 2.630 2.630 2.630 2.630 1,165 -0.02(-0.75%)
May 25, 2006 2.600 2.700 2.400 2.650 21,775 -0.05(-1.85%)
May 24, 2006 2.720 2.800 2.500 2.700 9,000 +0.00(+0.00%)
May 23, 2006 1.800 2.750 1.800 2.700 11,060 +0.20(+8.00%)
May 22, 2006 2.250 2.600 2.200 2.500 11,750 +0.26(+11.61%)
May 19, 2006 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
May 18, 2006 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
May 17, 2006 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
May 16, 2006 2.000 2.250 2.000 2.240 3,026 -0.06(-2.61%)
May 15, 2006 2.200 2.300 2.050 2.300 1,900 -0.20(-8.00%)
May 12, 2006 2.500 2.500 2.480 2.500 3,186 +0.09(+3.73%)
May 11, 2006 2.400 2.800 2.400 2.410 900 -0.39(-13.93%)
May 10, 2006 2.450 2.800 2.450 2.800 4,950 +0.35(+14.29%)
May 09, 2006 2.450 2.450 2.100 2.450 2,254 +0.35(+16.67%)
May 08, 2006 2.440 2.450 1.800 2.100 9,583 -0.35(-14.29%)
May 05, 2006 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
May 04, 2006 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
May 03, 2006 2.350 2.500 2.150 2.450 5,250 -0.15(-5.77%)
May 02, 2006 2.250 2.600 2.250 2.600 900 +0.00(+0.00%)
May 01, 2006 2.600 2.600 2.600 2.600 300 +0.00(+0.00%)
Apr 28, 2006 2.700 2.700 1.800 2.600 7,800 +0.10(+4.00%)
Apr 27, 2006 2.350 2.700 2.350 2.500 1,866 -0.25(-9.09%)
Apr 26, 2006 2.350 2.750 2.350 2.750 1,465 -0.05(-1.79%)
Apr 25, 2006 2.800 2.800 2.800 2.800 500 +0.00(+0.00%)
Apr 24, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 21, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 20, 2006 2.500 2.800 2.450 2.800 3,060 +0.00(+0.00%)
Apr 19, 2006 2.500 2.800 2.500 2.800 1,600 -0.17(-5.72%)
Apr 18, 2006 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Apr 17, 2006 2.500 3.000 2.500 2.970 5,305 -0.01(-0.34%)
Apr 13, 2006 3.000 3.000 2.850 2.980 2,300 +0.00(+0.00%)
Apr 12, 2006 2.980 2.980 2.850 2.980 2,400 +0.00(+0.00%)
Apr 11, 2006 2.900 3.040 2.850 2.980 10,430 +0.00(+0.00%)
Apr 10, 2006 2.980 3.000 2.750 2.980 11,100 -0.02(-0.67%)
Apr 07, 2006 3.000 3.000 3.000 3.000 300 +0.02(+0.67%)
Apr 06, 2006 3.000 3.000 2.800 2.980 1,300 +0.00(+0.00%)
Apr 05, 2006 3.000 3.040 2.810 2.980 6,940 -0.04(-1.32%)
Apr 04, 2006 2.900 3.020 2.800 3.020 4,500 -0.02(-0.66%)
Apr 03, 2006 2.800 3.040 2.700 3.040 4,740 +0.25(+8.96%)
Mar 31, 2006 2.900 2.950 2.650 2.790 28,580 -0.16(-5.42%)
Mar 30, 2006 2.980 3.000 2.900 2.950 16,799 -0.03(-1.01%)
Mar 29, 2006 3.000 3.040 2.850 2.980 12,262 -0.02(-0.67%)
Mar 28, 2006 2.900 3.000 2.800 3.000 15,712 +0.10(+3.45%)
Mar 27, 2006 2.880 2.900 2.780 2.900 5,206 +0.00(+0.00%)
Mar 24, 2006 2.780 2.950 2.780 2.900 4,384 +0.10(+3.57%)
Mar 23, 2006 2.750 2.800 2.650 2.800 21,000 +0.00(+0.00%)
Mar 22, 2006 2.750 2.800 2.700 2.800 13,200 +0.12(+4.48%)
Mar 21, 2006 2.700 2.800 2.680 2.680 20,075 +0.00(+0.00%)
Mar 20, 2006 2.650 2.700 2.500 2.680 3,350 -0.02(-0.74%)
Mar 17, 2006 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Mar 16, 2006 2.680 2.700 2.600 2.700 4,700 +0.00(+0.00%)
Mar 15, 2006 2.680 2.700 2.680 2.700 1,500 +0.00(+0.00%)
Mar 14, 2006 2.500 2.700 2.500 2.700 3,900 +0.00(+0.00%)
Mar 13, 2006 2.700 2.700 2.650 2.700 5,755 +0.00(+0.00%)
Mar 10, 2006 2.600 2.700 2.600 2.700 2,350 +0.10(+3.85%)
Mar 09, 2006 2.600 2.700 2.500 2.600 10,300 +0.00(+0.00%)
Mar 08, 2006 2.600 2.600 2.500 2.600 1,475 +0.00(+0.00%)
Mar 07, 2006 2.600 2.600 2.250 2.600 4,400 +0.10(+4.00%)
Mar 06, 2006 2.500 2.600 2.300 2.500 8,543 +0.00(+0.00%)
Mar 03, 2006 2.500 2.500 2.450 2.500 3,187 +0.00(+0.00%)
Mar 02, 2006 2.500 2.500 2.470 2.500 2,880 +0.00(+0.00%)
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.