Skip to main content

Cytodyn Inc (OP: CYDY )

0.1633 -0.0033 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.050 2.050 1.980 2.000 11,400 -0.06(-2.91%)
Feb 25, 2010 1.980 2.060 1.980 2.060 33,023 +0.08(+4.04%)
Feb 24, 2010 1.910 1.980 1.910 1.980 42,077 +0.13(+7.03%)
Feb 23, 2010 1.850 1.850 1.850 1.850 11,500 +0.01(+0.54%)
Feb 22, 2010 1.800 1.840 1.800 1.840 6,000 -0.01(-0.54%)
Feb 19, 2010 1.700 1.850 1.700 1.850 43,964 +0.13(+7.56%)
Feb 17, 2010 1.720 1.720 1.720 0 +0.02(+1.18%)
Feb 16, 2010 1.740 1.740 1.700 1.700 9,200 +0.00(+0.00%)
Feb 12, 2010 1.700 1.700 1.700 0 -0.04(-2.30%)
Feb 11, 2010 1.740 1.740 1.740 1.740 1,000 -0.01(-0.57%)
Feb 10, 2010 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
Feb 09, 2010 1.750 1.750 1.750 1.750 10,200 -0.15(-7.89%)
Feb 05, 2010 1.900 1.900 1.900 0 +0.15(+8.57%)
Feb 04, 2010 1.750 1.750 1.750 1.750 4,620 +0.00(+0.00%)
Feb 03, 2010 1.750 1.750 1.750 1.750 5,500 +0.00(+0.00%)
Feb 02, 2010 1.730 1.750 1.700 1.750 9,399 +0.00(+0.00%)
Feb 01, 2010 1.750 1.750 1.750 1.750 1,745 +0.15(+9.37%)
Jan 29, 2010 1.700 1.700 1.600 1.600 1,250 -0.10(-5.88%)
Jan 28, 2010 1.700 1.700 1.650 1.700 2,155 +0.04(+2.41%)
Jan 27, 2010 1.660 1.660 1.660 1.660 500 +0.01(+0.61%)
Jan 26, 2010 1.900 1.950 1.650 1.650 15,667 -0.25(-13.16%)
Jan 25, 2010 1.950 1.950 1.900 1.900 2,300 -0.05(-2.56%)
Jan 22, 2010 1.900 1.950 1.900 1.950 3,096 +0.05(+2.63%)
Jan 21, 2010 1.900 1.900 1.900 1.900 3,300 +0.10(+5.56%)
Jan 20, 2010 1.800 1.800 1.650 1.800 11,200 -0.10(-5.26%)
Jan 19, 2010 1.950 1.950 1.760 1.900 16,750 -0.05(-2.56%)
Jan 15, 2010 1.950 1.950 1.950 0 -0.05(-2.50%)
Jan 14, 2010 1.800 2.040 1.800 2.000 64,377 +0.05(+2.56%)
Jan 13, 2010 1.950 1.960 1.850 1.950 60,769 +0.00(+0.00%)
Jan 12, 2010 1.960 1.960 1.800 1.950 41,360 +0.00(+0.00%)
Jan 11, 2010 1.940 1.970 1.800 1.950 75,906 +0.02(+1.04%)
Jan 08, 2010 1.800 1.930 1.800 1.930 11,550 +0.08(+4.32%)
Jan 07, 2010 1.810 1.850 1.800 1.850 8,350 +0.04(+2.21%)
Jan 06, 2010 1.650 1.810 1.650 1.810 11,142 +0.00(+0.00%)
Jan 05, 2010 1.650 1.810 1.650 1.810 14,900 +0.16(+9.70%)
Jan 04, 2010 1.760 1.800 1.650 1.650 33,600 -0.06(-3.51%)
Dec 31, 2009 1.710 1.710 1.710 0 +0.01(+0.59%)
Dec 30, 2009 1.700 1.700 1.700 1.700 800 -0.02(-1.16%)
Dec 29, 2009 1.600 1.730 1.400 1.720 15,490 +0.12(+7.50%)
Dec 28, 2009 1.600 1.600 1.600 1.600 1,300 -0.15(-8.57%)
Dec 24, 2009 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Dec 23, 2009 1.830 1.830 1.750 1.750 2,700 -0.10(-5.41%)
Dec 22, 2009 1.800 1.850 1.800 1.850 1,000 +0.05(+2.78%)
Dec 21, 2009 1.700 1.800 1.700 1.800 23,170 +0.25(+16.13%)
Dec 18, 2009 1.550 1.550 1.550 1.550 1,000 -0.19(-10.92%)
Dec 16, 2009 1.740 1.740 1.740 1.740 0 -0.06(-3.33%)
Dec 15, 2009 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Dec 14, 2009 1.750 1.800 1.750 1.800 4,000 +0.20(+12.50%)
Dec 11, 2009 1.700 1.700 1.600 1.600 1,861 -0.20(-11.11%)
Dec 08, 2009 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 07, 2009 1.800 1.800 1.800 1.800 665 -0.14(-7.22%)
Dec 04, 2009 1.960 1.960 1.560 1.940 3,000 +0.09(+4.86%)
Dec 03, 2009 1.850 1.850 1.850 1.850 3,500 -0.11(-5.61%)
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.