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

Cytodyn Inc (OP: CYDY )

0.1460 -0.0025 (-1.68%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 25, 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 (%)
Jul 31, 2015 0.9500 0.9700 0.9500 0.9700 23,440 +0.02(+2.11%)
Jul 30, 2015 0.9700 0.9700 0.9105 0.9500 90,476 -0.01(-1.04%)
Jul 29, 2015 0.9500 0.9800 0.9450 0.9600 28,395 -0.02(-2.04%)
Jul 28, 2015 0.9850 0.9850 0.9525 0.9800 10,100 -0.01(-0.51%)
Jul 27, 2015 0.9680 0.9850 0.9510 0.9850 40,244 -0.00(-0.40%)
Jul 24, 2015 0.9500 0.9890 0.9500 0.9890 48,655 +0.04(+4.11%)
Jul 23, 2015 0.9850 0.9900 0.9500 0.9500 29,245 -0.02(-2.05%)
Jul 22, 2015 0.9750 0.9750 0.9400 0.9699 35,885 -0.01(-0.52%)
Jul 21, 2015 0.9350 0.9800 0.9300 0.9750 19,350 +0.04(+4.28%)
Jul 20, 2015 0.9400 1.000 0.9000 0.9350 180,044 -0.00(-0.53%)
Jul 17, 2015 0.9500 0.9700 0.9200 0.9400 51,534 -0.01(-1.05%)
Jul 16, 2015 0.9800 0.9800 0.9000 0.9500 120,660 -0.03(-3.06%)
Jul 15, 2015 0.9499 1.080 0.9150 0.9800 646,351 +0.08(+8.89%)
Jul 14, 2015 0.8530 0.9000 0.8530 0.9000 157,717 +0.03(+2.86%)
Jul 13, 2015 0.8400 0.8750 0.8250 0.8750 33,050 +0.02(+2.34%)
Jul 10, 2015 0.8450 0.8550 0.8400 0.8550 12,225 +0.02(+1.79%)
Jul 09, 2015 0.8300 0.8600 0.8250 0.8400 47,890 -0.01(-1.18%)
Jul 08, 2015 0.8325 0.8700 0.8200 0.8500 92,817 +0.02(+2.41%)
Jul 07, 2015 0.8650 0.8650 0.8100 0.8300 61,200 -0.04(-4.05%)
Jul 06, 2015 0.8550 0.9000 0.8550 0.8650 80,700 +0.01(+0.58%)
Jul 02, 2015 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jul 01, 2015 0.9000 0.9000 0.8510 0.8600 41,990 -0.04(-4.44%)
Jun 30, 2015 0.8900 0.9000 0.8748 0.9000 83,104 +0.01(+1.11%)
Jun 29, 2015 0.9400 0.9400 0.8820 0.8901 105,158 -0.05(-5.31%)
Jun 26, 2015 0.9500 0.9500 0.9200 0.9400 50,670 -0.03(-3.09%)
Jun 25, 2015 0.8850 0.9700 0.8820 0.9700 114,356 +0.07(+7.78%)
Jun 24, 2015 0.9000 0.9400 0.8878 0.9000 85,403 +0.01(+1.12%)
Jun 23, 2015 0.9200 0.9200 0.8610 0.8900 73,554 -0.03(-3.26%)
Jun 22, 2015 0.9000 0.9200 0.8510 0.9200 132,628 -0.03(-2.66%)
Jun 19, 2015 0.8850 0.9451 0.8800 0.9451 48,225 -0.02(-2.57%)
Jun 18, 2015 0.8500 0.9700 0.8500 0.9700 103,402 +0.07(+7.78%)
Jun 17, 2015 0.9500 0.9500 0.9000 0.9000 49,558 -0.05(-5.26%)
Jun 16, 2015 0.9400 0.9700 0.9200 0.9500 85,166 +0.01(+1.06%)
Jun 15, 2015 0.9350 0.9450 0.8850 0.9400 84,830 -0.02(-2.08%)
Jun 12, 2015 0.9500 0.9600 0.9300 0.9600 16,317 -0.01(-0.52%)
Jun 11, 2015 0.9660 0.9900 0.9100 0.9650 90,830 -0.03(-2.53%)
Jun 10, 2015 0.9950 1.000 0.9500 0.9900 140,027 -0.01(-0.50%)
Jun 09, 2015 0.9750 1.080 0.8820 0.9950 419,410 +0.06(+5.85%)
Jun 08, 2015 0.9200 0.9495 0.8600 0.9400 141,309 +0.02(+2.17%)
Jun 05, 2015 0.9500 0.9500 0.9100 0.9200 30,050 -0.03(-3.16%)
Jun 04, 2015 0.9500 0.9700 0.9500 0.9500 30,850 -0.03(-3.01%)
Jun 03, 2015 0.9800 0.9800 0.9600 0.9795 6,000 +0.02(+2.03%)
Jun 02, 2015 0.9800 0.9800 0.9330 0.9600 28,300 -0.02(-1.54%)
Jun 01, 2015 0.9900 0.9900 0.9310 0.9750 28,831 -0.02(-1.52%)
May 29, 2015 0.9450 0.9900 0.9300 0.9900 49,967 +0.05(+4.76%)
May 28, 2015 0.9150 0.9600 0.9120 0.9450 74,555 -0.01(-0.53%)
May 27, 2015 0.9345 0.9500 0.9345 0.9500 24,527 +0.01(+1.60%)
May 26, 2015 0.9350 0.9350 0.9300 0.9350 22,750 -0.00(-0.53%)
May 22, 2015 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
May 21, 2015 0.9550 0.9550 0.9500 0.9500 10,650 -0.01(-0.52%)
May 20, 2015 0.9850 1.010 0.9200 0.9550 76,350 -0.05(-4.50%)
May 19, 2015 1.000 1.000 0.9755 1.000 21,450 +0.00(+0.00%)
May 18, 2015 1.000 1.090 0.9800 1.000 60,335 +0.00(+0.00%)
May 15, 2015 0.9600 1.000 0.9200 1.000 29,716 +0.02(+2.04%)
May 14, 2015 0.9900 1.030 0.9400 0.9800 77,181 -0.05(-4.85%)
May 13, 2015 1.050 1.070 1.010 1.030 69,231 +0.01(+0.98%)
May 12, 2015 1.050 1.050 1.000 1.020 66,034 -0.03(-2.86%)
May 11, 2015 0.9600 1.050 0.9001 1.050 71,857 +0.00(+0.00%)
May 08, 2015 0.9000 1.060 0.8800 1.050 221,828 +0.15(+16.67%)
May 07, 2015 0.7900 0.9050 0.7423 0.9000 191,941 +0.11(+13.92%)
May 06, 2015 0.9090 0.9100 0.7200 0.7900 121,591 -0.11(-12.22%)
May 05, 2015 0.8900 0.9000 0.7800 0.9000 277,543 +0.04(+4.65%)
May 04, 2015 0.8000 0.8600 0.8000 0.8600 94,054 +0.06(+7.50%)
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.