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

Cytodyn Inc (OP: CYDY )

0.1500 -0.0001 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 30, 2015 0.7800 0.8500 0.7749 0.8500 104,886 +0.07(+8.97%)
Sep 29, 2015 0.7250 0.7900 0.7250 0.7800 224,902 +0.07(+9.86%)
Sep 28, 2015 0.7800 0.7900 0.6800 0.7100 70,312 -0.08(-10.13%)
Sep 25, 2015 0.7700 0.7900 0.7600 0.7900 134,641 +0.02(+2.60%)
Sep 24, 2015 0.7250 0.7850 0.7250 0.7700 40,492 +0.04(+5.48%)
Sep 23, 2015 0.7700 0.7700 0.7200 0.7300 38,731 -0.04(-5.19%)
Sep 22, 2015 0.7700 0.7700 0.7050 0.7700 35,455 -0.01(-1.22%)
Sep 21, 2015 0.7200 0.7800 0.7200 0.7795 90,440 +0.07(+9.79%)
Sep 18, 2015 0.6950 0.7300 0.6850 0.7100 47,885 +0.02(+2.90%)
Sep 17, 2015 0.7100 0.7490 0.6700 0.6900 82,820 -0.02(-2.82%)
Sep 16, 2015 0.7350 0.7500 0.7100 0.7100 27,870 -0.02(-2.74%)
Sep 15, 2015 0.7010 0.7600 0.7010 0.7300 72,656 +0.02(+2.82%)
Sep 14, 2015 0.7150 0.7500 0.7000 0.7100 39,260 -0.04(-5.33%)
Sep 11, 2015 0.7500 0.7500 0.7200 0.7500 15,414 +0.00(+0.00%)
Sep 10, 2015 0.7250 0.7500 0.6800 0.7500 102,168 +0.03(+4.17%)
Sep 09, 2015 0.7350 0.7600 0.7200 0.7200 33,788 -0.02(-2.04%)
Sep 08, 2015 0.7500 0.7500 0.7200 0.7350 27,570 -0.03(-3.29%)
Sep 04, 2015 0.7600 0.7600 0.7600 0 +0.05(+7.04%)
Sep 03, 2015 0.7255 0.7500 0.7050 0.7100 24,100 +0.01(+1.28%)
Sep 02, 2015 0.7100 0.7800 0.7010 0.7010 17,684 -0.02(-2.64%)
Sep 01, 2015 0.7700 0.8000 0.7000 0.7200 63,150 -0.06(-7.69%)
Aug 31, 2015 0.7700 0.8000 0.7501 0.7800 64,504 +0.03(+4.00%)
Aug 28, 2015 0.7500 0.7700 0.7400 0.7500 35,076 -0.02(-2.60%)
Aug 27, 2015 0.7466 0.8000 0.7300 0.7700 120,183 +0.02(+3.13%)
Aug 26, 2015 0.7450 0.7500 0.7150 0.7466 36,814 +0.00(+0.21%)
Aug 25, 2015 0.7425 0.7700 0.7400 0.7450 66,550 +0.01(+0.68%)
Aug 24, 2015 0.7150 0.7700 0.6900 0.7400 180,829 -0.07(-8.64%)
Aug 21, 2015 0.7800 0.8300 0.7700 0.8100 50,038 +0.02(+2.53%)
Aug 20, 2015 0.8100 0.8100 0.7600 0.7900 100,357 -0.02(-3.07%)
Aug 19, 2015 0.8301 0.8500 0.8150 0.8150 60,910 -0.02(-1.81%)
Aug 18, 2015 0.8200 0.8300 0.8000 0.8300 25,440 +0.02(+2.47%)
Aug 17, 2015 0.8300 0.8750 0.8011 0.8100 79,075 -0.02(-2.41%)
Aug 14, 2015 0.8100 0.8300 0.8000 0.8300 40,975 +0.02(+2.47%)
Aug 13, 2015 0.8350 0.8350 0.8000 0.8100 22,817 -0.01(-1.82%)
Aug 12, 2015 0.8350 0.8450 0.8200 0.8250 97,841 -0.01(-1.20%)
Aug 11, 2015 0.8500 0.8500 0.8300 0.8350 83,244 -0.02(-1.76%)
Aug 10, 2015 0.8500 0.8500 0.8325 0.8500 64,724 -0.01(-0.58%)
Aug 07, 2015 0.8500 0.8700 0.7900 0.8550 126,133 +0.00(+0.00%)
Aug 06, 2015 0.8800 0.8950 0.8000 0.8550 215,495 -0.02(-1.72%)
Aug 05, 2015 0.9100 0.9100 0.8400 0.8700 277,226 -0.05(-5.43%)
Aug 04, 2015 0.9400 0.9400 0.9100 0.9200 20,520 +0.00(+0.00%)
Aug 03, 2015 0.9500 0.9800 0.9050 0.9200 109,568 -0.05(-5.15%)
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%)
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.