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

Cytodyn Inc (OP: CYDY )

0.1430 -0.0030 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2011 1.800 1.820 1.800 1.820 2,000 +0.12(+7.06%)
Aug 30, 2011 1.900 1.900 1.700 1.700 4,598 -0.25(-12.82%)
Aug 29, 2011 1.600 2.000 1.600 1.950 6,473 +0.25(+14.71%)
Aug 26, 2011 1.850 1.850 1.700 1.700 5,500 -0.08(-4.49%)
Aug 25, 2011 1.780 1.890 1.780 1.780 10,697 +0.07(+4.09%)
Aug 24, 2011 1.800 1.800 1.710 1.710 2,900 -0.09(-5.00%)
Aug 23, 2011 1.800 1.800 1.720 1.800 4,875 +0.00(+0.00%)
Aug 22, 2011 2.000 2.000 1.710 1.800 7,833 +0.08(+4.65%)
Aug 19, 2011 1.720 1.910 1.700 1.720 12,545 -0.08(-4.44%)
Aug 18, 2011 1.900 1.900 1.800 1.800 7,025 -0.01(-0.55%)
Aug 17, 2011 1.850 1.860 1.810 1.810 7,788 -0.03(-1.63%)
Aug 16, 2011 1.850 1.850 1.840 1.840 5,554 +0.09(+5.14%)
Aug 15, 2011 1.850 1.850 1.750 1.750 14,000 +0.00(+0.00%)
Aug 12, 2011 2.100 2.100 1.750 1.750 15,994 -0.30(-14.63%)
Aug 11, 2011 1.900 2.050 1.750 2.050 5,769 +0.10(+5.13%)
Aug 10, 2011 1.950 1.950 1.900 1.950 20,311 -0.05(-2.50%)
Aug 09, 2011 1.910 2.000 1.550 2.000 47,538 +0.09(+4.71%)
Aug 08, 2011 2.150 2.150 1.900 1.910 10,085 +0.00(+0.00%)
Aug 05, 2011 1.910 1.910 1.910 1.910 5,100 -0.04(-2.05%)
Aug 04, 2011 1.950 2.000 1.700 1.950 15,333 -0.10(-4.88%)
Aug 03, 2011 2.200 2.200 2.050 2.050 10,498 +0.05(+2.50%)
Aug 02, 2011 2.000 2.000 1.700 2.000 3,495 -0.22(-9.91%)
Aug 01, 2011 2.220 2.220 2.220 2.220 2,000 +0.04(+1.83%)
Jul 29, 2011 2.000 2.180 2.000 2.180 7,983 +0.18(+9.00%)
Jul 28, 2011 1.950 2.000 1.790 2.000 24,000 +0.14(+7.53%)
Jul 27, 2011 1.760 1.970 1.760 1.860 3,370 -0.11(-5.58%)
Jul 26, 2011 1.970 1.970 1.970 1.970 2,000 +0.00(+0.00%)
Jul 25, 2011 1.700 1.990 1.660 1.970 25,584 -0.11(-5.29%)
Jul 22, 2011 2.080 2.100 2.070 2.080 22,783 -0.14(-6.31%)
Jul 21, 2011 2.230 2.230 2.200 2.220 8,463 +0.02(+0.91%)
Jul 20, 2011 2.200 2.200 2.200 2.200 13,629 +0.02(+0.92%)
Jul 19, 2011 2.180 2.180 2.180 2.180 2,000 +0.07(+3.32%)
Jul 18, 2011 2.180 2.180 2.110 2.110 1,994 -0.04(-1.86%)
Jul 15, 2011 2.150 2.200 2.150 2.150 4,556 -0.05(-2.27%)
Jul 14, 2011 2.200 2.200 2.150 2.200 6,990 -0.03(-1.35%)
Jul 13, 2011 2.250 2.250 2.100 2.230 3,870 +0.13(+6.19%)
Jul 12, 2011 2.260 2.280 2.100 2.100 13,734 -0.19(-8.30%)
Jul 11, 2011 2.280 2.290 2.250 2.290 15,000 +0.04(+1.78%)
Jul 08, 2011 2.260 2.260 2.220 2.250 14,700 -0.03(-1.32%)
Jul 07, 2011 2.260 2.280 2.200 2.280 11,100 +0.00(+0.00%)
Jul 06, 2011 2.260 2.280 2.260 2.280 7,200 +0.02(+0.88%)
Jul 05, 2011 2.290 2.300 2.200 2.260 16,627 -0.04(-1.74%)
Jul 01, 2011 2.350 2.350 2.200 2.300 11,940 +0.02(+0.88%)
Jun 30, 2011 2.280 2.300 2.210 2.280 15,100 -0.02(-0.87%)
Jun 29, 2011 2.350 2.350 2.200 2.300 7,694 +0.04(+1.77%)
Jun 28, 2011 2.040 2.300 2.000 2.260 58,983 +0.26(+13.00%)
Jun 27, 2011 1.950 2.000 1.950 2.000 6,890 +0.02(+1.01%)
Jun 24, 2011 1.830 1.990 1.830 1.980 11,430 +0.17(+9.39%)
Jun 23, 2011 1.970 1.970 1.500 1.810 17,123 -0.16(-8.12%)
Jun 22, 2011 2.150 2.190 1.500 1.970 74,376 -0.18(-8.37%)
Jun 21, 2011 2.200 2.200 2.150 2.150 3,950 +0.05(+2.38%)
Jun 20, 2011 2.250 2.300 2.100 2.100 14,170 -0.09(-4.11%)
Jun 17, 2011 2.150 2.200 2.050 2.190 13,500 +0.04(+1.86%)
Jun 16, 2011 2.200 2.250 2.110 2.150 37,600 -0.15(-6.52%)
Jun 15, 2011 2.240 2.490 2.240 2.300 17,000 +0.13(+5.99%)
Jun 14, 2011 2.500 2.500 2.110 2.170 33,625 -0.33(-13.20%)
Jun 13, 2011 2.500 2.500 2.500 2.500 400 +0.10(+4.17%)
Jun 10, 2011 2.550 2.600 2.060 2.400 58,706 -0.10(-4.00%)
Jun 09, 2011 2.520 2.600 2.500 2.500 11,500 -0.01(-0.40%)
Jun 08, 2011 2.530 2.530 2.510 2.510 3,000 -0.02(-0.79%)
Jun 07, 2011 2.750 2.900 2.410 2.530 17,125 -0.22(-8.00%)
Jun 06, 2011 2.500 2.750 2.450 2.750 32,300 +0.35(+14.58%)
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.