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 (%)
Dec 31, 2012 1.175 1.360 1.100 1.360 27,550 +0.17(+14.29%)
Dec 28, 2012 1.150 1.200 1.110 1.190 15,435 -0.09(-7.03%)
Dec 27, 2012 1.200 1.280 1.200 1.280 14,200 +0.13(+11.30%)
Dec 26, 2012 1.240 1.280 1.150 1.150 15,590 -0.06(-4.96%)
Dec 24, 2012 1.210 1.210 1.210 1.210 100 +0.01(+0.83%)
Dec 21, 2012 1.220 1.220 1.100 1.200 23,100 -0.03(-2.44%)
Dec 20, 2012 1.350 1.350 1.230 1.230 25,768 -0.07(-5.38%)
Dec 19, 2012 1.310 1.310 1.290 1.300 13,180 -0.04(-2.99%)
Dec 18, 2012 1.370 1.420 1.300 1.340 51,962 -0.06(-4.29%)
Dec 17, 2012 1.390 1.440 1.390 1.400 15,975 +0.01(+0.72%)
Dec 14, 2012 1.390 1.390 1.350 1.390 16,898 -0.01(-0.71%)
Dec 13, 2012 1.490 1.500 1.320 1.400 22,055 -0.04(-2.78%)
Dec 12, 2012 1.380 1.450 1.380 1.440 35,980 +0.06(+4.35%)
Dec 11, 2012 1.300 1.380 1.080 1.380 30,355 +0.03(+2.22%)
Dec 10, 2012 1.400 1.450 1.300 1.350 81,075 +0.05(+3.85%)
Dec 07, 2012 1.300 1.300 1.300 1.300 12,000 +0.00(+0.00%)
Dec 06, 2012 1.300 1.300 0.9700 1.300 54,231 +0.00(+0.00%)
Dec 05, 2012 1.400 1.540 1.300 1.300 40,810 -0.05(-3.70%)
Dec 04, 2012 1.550 1.600 1.300 1.350 55,665 -0.25(-15.62%)
Nov 30, 2012 1.450 1.630 1.430 1.600 50,579 +0.19(+13.48%)
Nov 29, 2012 1.490 1.490 1.410 1.410 4,200 +0.04(+2.92%)
Nov 28, 2012 1.330 1.400 1.330 1.370 15,236 +0.04(+3.01%)
Nov 27, 2012 1.420 1.470 1.300 1.330 15,700 -0.14(-9.52%)
Nov 26, 2012 1.550 1.600 1.470 1.470 21,975 -0.08(-5.16%)
Nov 24, 2012 1.550 1.570 1.470 1.550 9,839 +0.00(+0.00%)
Nov 23, 2012 1.550 1.570 1.470 1.550 9,839 +0.00(+0.00%)
Nov 21, 2012 1.530 1.550 1.530 1.550 14,000 +0.02(+1.31%)
Nov 20, 2012 1.600 1.640 1.460 1.530 38,749 -0.02(-1.29%)
Nov 19, 2012 1.480 1.700 1.480 1.550 81,303 +0.11(+7.64%)
Nov 16, 2012 1.230 1.500 1.230 1.440 32,605 +0.17(+13.39%)
Nov 15, 2012 1.300 1.300 1.270 1.270 25,475 -0.04(-3.05%)
Nov 14, 2012 1.450 1.450 1.300 1.310 11,217 -0.18(-12.08%)
Nov 13, 2012 1.490 1.490 1.310 1.490 22,806 -0.01(-0.67%)
Nov 12, 2012 1.400 1.500 1.400 1.500 16,016 +0.05(+3.45%)
Nov 09, 2012 1.440 1.450 1.360 1.450 7,425 +0.10(+7.41%)
Nov 08, 2012 1.050 1.450 1.050 1.350 29,000 +0.07(+5.47%)
Nov 07, 2012 1.050 1.300 1.000 1.280 44,133 +0.27(+26.73%)
Nov 06, 2012 0.9600 1.010 0.9000 1.010 100,712 +0.01(+1.00%)
Nov 05, 2012 1.020 1.050 0.9599 1.000 102,258 -0.02(-1.96%)
Nov 02, 2012 1.200 1.210 1.020 1.020 45,640 -0.18(-15.00%)
Nov 01, 2012 1.400 1.400 1.160 1.200 56,190 -0.10(-7.69%)
Oct 31, 2012 1.430 1.440 1.200 1.300 33,967 -0.05(-3.70%)
Oct 26, 2012 1.350 1.350 1.350 0 -0.15(-10.00%)
Oct 25, 2012 1.450 1.500 1.450 1.500 610 +0.05(+3.45%)
Oct 24, 2012 1.550 1.570 1.450 1.450 66,277 +0.00(+0.00%)
Oct 23, 2012 1.450 1.500 1.420 1.450 43,320 -0.40(-21.62%)
Oct 19, 2012 1.750 1.950 1.750 1.850 18,780 +0.00(+0.00%)
Oct 18, 2012 1.900 2.000 1.850 1.850 162,985 +0.00(+0.00%)
Oct 17, 2012 1.940 2.000 1.850 1.850 52,012 -0.05(-2.63%)
Oct 16, 2012 2.000 2.060 1.810 1.900 52,575 -0.06(-3.06%)
Oct 15, 2012 2.020 2.100 1.960 1.960 133,034 -0.04(-2.00%)
Oct 12, 2012 1.900 2.000 1.900 2.000 163,015 +0.10(+5.26%)
Oct 11, 2012 1.850 1.950 1.850 1.900 75,496 +0.10(+5.56%)
Oct 10, 2012 1.600 1.840 1.580 1.800 108,714 +0.21(+13.21%)
Oct 09, 2012 1.380 1.590 1.380 1.590 93,269 +0.21(+15.22%)
Oct 08, 2012 1.650 1.650 1.360 1.380 115,824 -0.17(-10.97%)
Oct 06, 2012 1.210 1.990 1.210 1.550 103,785 +0.00(+0.00%)
Oct 05, 2012 1.210 1.990 1.210 1.550 103,785 +0.33(+27.05%)
Oct 04, 2012 1.090 1.230 1.090 1.220 76,100 +0.16(+15.09%)
Oct 03, 2012 1.050 1.060 1.050 1.060 11,200 +0.01(+0.47%)
Oct 02, 2012 1.070 1.150 1.050 1.055 97,250 -0.01(-0.47%)
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.