Cytodyn Inc (OP: CYDY )

2.800 USD +0.180 (+6.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.7102 0.7499 0.7000 0.7450 83,037 -0.01(-0.67%)
Apr 29, 2015 0.7450 0.7520 0.7050 0.7500 18,643 +0.00(+0.00%)
Apr 28, 2015 0.7700 0.7700 0.7000 0.7500 138,244 -0.01(-1.32%)
Apr 27, 2015 0.7700 0.7700 0.7300 0.7600 6,070 -0.01(-1.30%)
Apr 24, 2015 0.7500 0.7700 0.7000 0.7700 114,239 +0.01(+1.32%)
Apr 23, 2015 0.7800 0.7800 0.7310 0.7600 21,750 +0.01(+1.33%)
Apr 22, 2015 0.7700 0.7700 0.7300 0.7500 40,180 -0.04(-5.06%)
Apr 21, 2015 0.7620 0.8000 0.7600 0.7900 57,379 +0.00(+0.00%)
Apr 20, 2015 0.8000 0.8100 0.7800 0.7900 47,586 -0.01(-1.25%)
Apr 17, 2015 0.8000 0.8001 0.8000 0.8000 34,500 +0.00(+0.00%)
Apr 16, 2015 0.8000 0.8010 0.7310 0.8000 58,089 +0.02(+2.56%)
Apr 15, 2015 0.8150 0.8150 0.7201 0.7800 126,994 -0.04(-4.88%)
Apr 14, 2015 0.8700 0.8700 0.8110 0.8200 62,623 -0.04(-4.65%)
Apr 13, 2015 0.8700 0.8700 0.8410 0.8600 22,947 +0.00(+0.00%)
Apr 10, 2015 0.8400 0.8600 0.8400 0.8600 21,888 -0.01(-1.14%)
Apr 09, 2015 0.8450 0.8700 0.8400 0.8699 16,900 -0.00(-0.01%)
Apr 08, 2015 0.8525 0.8700 0.8525 0.8700 30,699 +0.02(+2.35%)
Apr 07, 2015 0.8300 0.8525 0.8300 0.8500 23,415 +0.00(+0.00%)
Apr 06, 2015 0.8300 0.8500 0.8250 0.8500 39,900 +0.02(+2.41%)
Apr 02, 2015 0.8300 0.8300 0.8300 0 -0.04(-4.60%)
Apr 01, 2015 0.8700 0.8700 0.8600 0.8700 45,090 +0.00(+0.00%)
Mar 31, 2015 0.8500 0.8800 0.8500 0.8700 25,010 -0.01(-1.13%)
Mar 30, 2015 0.8850 0.8900 0.8500 0.8799 99,100 +0.02(+2.91%)
Mar 27, 2015 0.8600 0.8600 0.8500 0.8550 23,670 -0.03(-3.39%)
Mar 26, 2015 0.8900 0.8900 0.8200 0.8850 83,913 -0.01(-0.56%)
Mar 25, 2015 0.8500 0.8900 0.8500 0.8900 66,552 +0.01(+1.42%)
Mar 24, 2015 0.8499 0.8775 0.8489 0.8775 117,600 +0.03(+3.24%)
Mar 23, 2015 0.8750 0.8850 0.8485 0.8500 51,880 -0.03(-2.86%)
Mar 20, 2015 0.8400 0.8750 0.8150 0.8750 52,157 +0.04(+4.17%)
Mar 19, 2015 0.8100 0.8450 0.8100 0.8400 105,867 -0.01(-1.16%)
Mar 18, 2015 0.8499 0.8500 0.8200 0.8499 52,501 -0.00(-0.01%)
Mar 17, 2015 0.8700 0.8700 0.8200 0.8500 61,318 -0.02(-2.30%)
Mar 16, 2015 0.8295 0.8700 0.8150 0.8700 141,124 +0.04(+4.88%)
Mar 13, 2015 0.8200 0.8295 0.8000 0.8295 37,785 -0.02(-1.83%)
Mar 12, 2015 0.8250 0.8450 0.8000 0.8450 98,550 +0.02(+1.81%)
Mar 11, 2015 0.8200 0.8300 0.8200 0.8300 72,909 +0.01(+1.22%)
Mar 10, 2015 0.8300 0.8300 0.8000 0.8200 38,589 -0.01(-1.20%)
Mar 09, 2015 0.8300 0.8300 0.8030 0.8300 115,351 +0.00(+0.00%)
Mar 06, 2015 0.8500 0.8900 0.8100 0.8300 77,200 -0.05(-5.68%)
Mar 05, 2015 0.9000 0.9000 0.8120 0.8800 69,744 -0.02(-2.22%)
Mar 04, 2015 0.9050 0.8010 0.9000 138,169 +0.10(+12.36%)
Mar 03, 2015 0.8100 0.8010 0.8010 54,100 -0.01(-1.11%)
Mar 02, 2015 0.8400 0.8500 0.7900 0.8100 164,019 -0.03(-3.57%)
Feb 27, 2015 0.7950 0.8400 0.7800 0.8400 247,482 +0.05(+6.33%)
Feb 26, 2015 0.7950 0.8000 0.7800 0.7900 73,754 +0.00(+0.00%)
Feb 25, 2015 0.8000 0.7700 0.7900 75,863 +0.01(+1.30%)
Feb 24, 2015 0.7700 0.8000 0.7500 0.7799 92,114 -0.05(-6.02%)
Feb 23, 2015 0.8750 0.8750 0.7800 0.8299 132,358 -0.04(-4.61%)
Feb 20, 2015 0.8700 0.8900 0.8400 0.8700 100,646 +0.00(+0.00%)
Feb 19, 2015 0.8600 0.8700 0.8400 0.8700 10,474 -0.02(-2.25%)
Feb 18, 2015 0.8900 0.9000 0.8410 0.8900 34,525 +0.00(+0.00%)
Feb 17, 2015 0.9000 0.9000 0.8600 0.8900 31,065 -0.01(-1.11%)
Feb 13, 2015 0.9000 0.9000 0.9000 0 -0.05(-5.76%)
Feb 12, 2015 0.9000 0.9750 0.9000 0.9550 96,247 +0.05(+6.11%)
Feb 11, 2015 0.9350 0.9450 0.8900 0.9000 122,362 -0.04(-4.26%)
Feb 10, 2015 0.9000 0.9500 0.9000 0.9400 53,500 +0.00(+0.00%)
Feb 09, 2015 0.9600 0.9600 0.8600 0.9400 81,181 -0.02(-2.08%)
Feb 06, 2015 0.9520 0.9900 0.9350 0.9600 20,930 -0.03(-3.03%)
Feb 05, 2015 0.9950 0.9950 0.9500 0.9900 22,739 -0.01(-0.50%)
Feb 04, 2015 0.9950 0.9950 0.9700 0.9950 45,557 +0.00(+0.00%)
Feb 03, 2015 0.9500 0.9950 0.9500 0.9950 110,710 +0.05(+4.74%)
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.