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 (%)
Sep 28, 2012 1.080 1.090 0.9600 1.070 121,437 -0.01(-0.93%)
Sep 27, 2012 1.100 1.100 1.010 1.080 20,555 -0.02(-1.82%)
Sep 26, 2012 1.070 1.100 1.060 1.100 71,400 +0.03(+2.80%)
Sep 25, 2012 1.080 1.080 1.040 1.070 31,650 -0.01(-0.93%)
Sep 24, 2012 1.030 1.110 1.020 1.080 53,366 +0.08(+8.00%)
Sep 21, 2012 0.9100 1.060 0.8500 1.000 101,425 +0.11(+12.36%)
Sep 20, 2012 0.7800 0.8900 0.7400 0.8900 126,750 +0.07(+8.54%)
Sep 19, 2012 0.8000 0.8500 0.8000 0.8200 76,590 -0.03(-3.53%)
Sep 18, 2012 0.7700 0.8500 0.7700 0.8500 24,458 +0.05(+6.25%)
Sep 17, 2012 0.7600 0.8000 0.7600 0.8000 6,000 +0.00(+0.00%)
Sep 14, 2012 0.8400 0.8600 0.7600 0.8000 93,199 -0.04(-4.76%)
Sep 13, 2012 0.8400 0.8500 0.8000 0.8400 57,500 +0.08(+10.53%)
Sep 12, 2012 0.9500 0.9500 0.7600 0.7600 59,913 -0.09(-10.59%)
Sep 11, 2012 0.7000 0.8500 0.7000 0.8500 51,225 +0.11(+14.86%)
Sep 10, 2012 0.7500 0.7500 0.7000 0.7400 45,338 -0.01(-1.33%)
Sep 07, 2012 0.6700 0.8000 0.6700 0.7500 71,800 +0.08(+11.94%)
Sep 06, 2012 0.7900 0.9700 0.6700 0.6700 83,638 -0.23(-25.56%)
Sep 05, 2012 0.8500 0.9000 0.8500 0.9000 5,691 +0.05(+5.88%)
Sep 04, 2012 0.8600 0.8700 0.8000 0.8500 15,200 +0.08(+10.39%)
Aug 31, 2012 0.8000 0.8000 0.7700 0.7700 13,800 -0.03(-3.75%)
Aug 30, 2012 0.7700 0.8800 0.7700 0.8000 8,500 -0.01(-1.23%)
Aug 29, 2012 0.8000 0.8100 0.7700 0.8100 22,520 +0.01(+1.25%)
Aug 27, 2012 0.8900 0.8900 0.8000 0.8000 2,600 -0.05(-5.88%)
Aug 24, 2012 0.8500 0.8500 0.8400 0.8500 6,500 +0.00(+0.00%)
Aug 23, 2012 1.000 1.090 0.8000 0.8500 66,918 -0.14(-14.14%)
Aug 22, 2012 0.7700 0.9900 0.6500 0.9900 35,435 +0.24(+32.00%)
Aug 21, 2012 0.7000 0.7500 0.7000 0.7500 30,480 +0.08(+11.94%)
Aug 20, 2012 0.6950 0.7200 0.6700 0.6700 46,921 -0.05(-6.94%)
Aug 17, 2012 0.7200 0.7200 0.7200 0.7200 2,550 +0.00(+0.00%)
Aug 16, 2012 0.7500 0.8000 0.7200 0.7200 25,000 -0.03(-4.00%)
Aug 15, 2012 0.7500 0.8000 0.7500 0.7500 41,028 +0.05(+7.14%)
Aug 14, 2012 0.6355 0.7000 0.6200 0.7000 20,590 -0.06(-7.89%)
Aug 13, 2012 0.8000 0.8000 0.7000 0.7600 14,755 -0.10(-11.63%)
Aug 11, 2012 0.8600 0.8600 0.8600 0.8600 6,500 +0.00(+0.00%)
Aug 10, 2012 0.8600 0.8600 0.8600 0.8600 6,500 +0.00(+0.00%)
Aug 09, 2012 0.8600 0.8600 0.8600 0.8600 1,600 +0.00(+0.00%)
Aug 08, 2012 0.8600 0.8600 0.8000 0.8600 24,356 -0.09(-9.47%)
Aug 07, 2012 0.8600 0.9500 0.8500 0.9500 14,050 +0.10(+11.76%)
Aug 06, 2012 0.8500 0.8600 0.8500 0.8500 7,300 -0.01(-1.16%)
Aug 02, 2012 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Aug 01, 2012 1.000 1.000 0.8800 0.8800 10,878 -0.12(-12.00%)
Jul 31, 2012 1.000 1.000 0.9100 1.000 15,511 -0.05(-4.76%)
Jul 30, 2012 1.200 1.220 1.050 1.050 24,025 +0.08(+8.25%)
Jul 27, 2012 0.9700 0.9700 0.9700 0.9700 700 +0.01(+1.04%)
Jul 26, 2012 0.9099 0.9600 0.9099 0.9600 17,960 +0.05(+5.51%)
Jul 25, 2012 0.9000 0.9100 0.8500 0.9099 30,030 -0.04(-4.22%)
Jul 24, 2012 0.8500 0.9500 0.8500 0.9500 11,443 +0.10(+11.76%)
Jul 23, 2012 0.8700 0.8700 0.8500 0.8500 11,554 +0.00(+0.00%)
Jul 20, 2012 0.9000 1.050 0.8000 0.8500 73,816 +0.10(+13.33%)
Jul 19, 2012 0.8000 0.9000 0.7500 0.7500 27,363 -0.05(-6.25%)
Jul 18, 2012 0.6700 0.9200 0.6500 0.8000 108,124 +0.15(+23.08%)
Jul 17, 2012 0.6802 0.7000 0.6500 0.6500 115,318 +0.00(+0.00%)
Jul 16, 2012 0.7500 0.7500 0.6500 0.6500 131,842 -0.10(-13.33%)
Jul 14, 2012 0.8000 0.8000 0.7500 0.7500 134,630 +0.00(+0.00%)
Jul 13, 2012 0.8000 0.8000 0.7500 0.7500 134,630 -0.05(-6.25%)
Jul 12, 2012 0.8000 0.8300 0.7600 0.8000 406,788 +0.04(+5.25%)
Jul 11, 2012 0.8800 0.8800 0.7601 0.7601 232,935 -0.11(-12.63%)
Jul 10, 2012 1.050 1.050 0.8100 0.8700 251,111 -0.18(-17.14%)
Jul 09, 2012 1.080 1.100 1.000 1.050 11,789 -0.03(-2.78%)
Jul 06, 2012 1.030 1.080 1.030 1.080 3,414 -0.02(-1.82%)
Jul 05, 2012 1.050 1.100 1.050 1.100 12,900 +0.05(+4.76%)
Jul 03, 2012 1.080 1.140 1.050 1.050 37,725 +0.02(+1.94%)
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.