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 (%)
Jan 31, 2018 0.5600 0.5750 0.5310 0.5500 245,355 +0.01(+1.83%)
Jan 30, 2018 0.5500 0.5750 0.5310 0.5401 71,887 +0.00(+0.02%)
Jan 29, 2018 0.5300 0.5520 0.5200 0.5400 143,913 +0.01(+1.89%)
Jan 26, 2018 0.5480 0.5500 0.5300 0.5300 281,360 -0.02(-3.64%)
Jan 25, 2018 0.5520 0.5520 0.5304 0.5500 163,293 +0.02(+2.80%)
Jan 24, 2018 0.5700 0.5779 0.5321 0.5350 353,437 -0.03(-6.14%)
Jan 23, 2018 0.5500 0.5776 0.5300 0.5700 102,316 +0.01(+1.79%)
Jan 22, 2018 0.5750 0.5750 0.5500 0.5600 61,436 -0.01(-2.61%)
Jan 19, 2018 0.5600 0.5800 0.5500 0.5750 135,582 +0.01(+2.68%)
Jan 18, 2018 0.5600 0.5600 0.5505 0.5600 26,911 +0.00(+0.00%)
Jan 17, 2018 0.5500 0.5646 0.5500 0.5600 156,857 +0.01(+1.82%)
Jan 16, 2018 0.5850 0.5850 0.5500 0.5500 123,819 -0.02(-3.51%)
Jan 12, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 11, 2018 0.5500 0.5909 0.5500 0.5700 171,870 +0.01(+0.88%)
Jan 10, 2018 0.5600 0.5830 0.5500 0.5650 95,739 -0.01(-0.88%)
Jan 09, 2018 0.5800 0.5900 0.5500 0.5700 132,486 -0.01(-1.72%)
Jan 08, 2018 0.5800 0.6100 0.5680 0.5800 237,063 -0.01(-1.69%)
Jan 05, 2018 0.5750 0.5900 0.5710 0.5900 50,538 +0.02(+2.61%)
Jan 04, 2018 0.5810 0.6100 0.5750 0.5750 272,237 -0.01(-1.70%)
Jan 03, 2018 0.5900 0.6000 0.5800 0.5849 67,257 -0.00(-0.71%)
Jan 02, 2018 0.5722 0.5969 0.5500 0.5892 73,915 +0.04(+7.00%)
Dec 29, 2017 0.5506 0.5506 0.5506 0 -0.02(-4.24%)
Dec 28, 2017 0.5800 0.6000 0.5750 0.5750 167,038 -0.02(-2.54%)
Dec 27, 2017 0.5917 0.6000 0.5750 0.5900 177,068 +0.00(+0.48%)
Dec 26, 2017 0.5989 0.6080 0.5872 0.5872 153,085 -0.01(-2.13%)
Dec 22, 2017 0.5900 0.6000 0.5710 0.6000 93,438 +0.00(+0.30%)
Dec 21, 2017 0.5900 0.6000 0.5710 0.5982 199,040 +0.02(+3.14%)
Dec 20, 2017 0.5900 0.6100 0.5710 0.5800 242,812 -0.00(-0.46%)
Dec 19, 2017 0.5800 0.6100 0.5700 0.5827 124,122 -0.01(-1.24%)
Dec 18, 2017 0.6200 0.5620 0.5900 92,565 -0.00(-0.70%)
Dec 15, 2017 0.5550 0.6000 0.5550 0.5942 126,968 +0.04(+7.06%)
Dec 14, 2017 0.5700 0.5700 0.5550 0.5550 78,939 +0.00(+0.00%)
Dec 13, 2017 0.5700 0.5700 0.5550 0.5550 88,168 -0.01(-1.07%)
Dec 12, 2017 0.5750 0.5850 0.5550 0.5610 278,060 -0.01(-2.43%)
Dec 11, 2017 0.5900 0.6200 0.5614 0.5750 88,868 +0.01(+0.88%)
Dec 08, 2017 0.6110 0.6200 0.5700 0.5700 140,648 -0.03(-5.00%)
Dec 07, 2017 0.6000 0.6100 0.5800 0.6000 127,814 +0.01(+1.69%)
Dec 06, 2017 0.6100 0.6100 0.5800 0.5900 86,386 -0.02(-3.28%)
Dec 05, 2017 0.6000 0.6100 0.5900 0.6100 57,756 +0.01(+1.67%)
Dec 04, 2017 0.5900 0.6100 0.5750 0.6000 89,675 +0.01(+1.69%)
Dec 01, 2017 0.5900 0.6100 0.5720 0.5900 52,023 +0.00(+0.00%)
Nov 30, 2017 0.5950 0.6100 0.5700 0.5900 157,379 -0.00(-0.55%)
Nov 29, 2017 0.6000 0.6000 0.5600 0.5933 73,317 +0.01(+2.28%)
Nov 28, 2017 0.5795 0.6000 0.5795 0.5800 66,802 -0.01(-1.69%)
Nov 27, 2017 0.6000 0.6000 0.5800 0.5900 145,276 -0.01(-0.84%)
Nov 24, 2017 0.6100 0.6100 0.5900 0.5950 16,170 +0.01(+0.85%)
Nov 22, 2017 0.5660 0.6100 0.5600 0.5900 107,276 -0.02(-2.48%)
Nov 21, 2017 0.6020 0.6200 0.5699 0.6050 410,390 +0.01(+0.83%)
Nov 20, 2017 0.5995 0.6299 0.5900 0.6000 210,719 -0.01(-1.48%)
Nov 17, 2017 0.5800 0.6090 0.5700 0.6090 79,221 +0.02(+4.10%)
Nov 16, 2017 0.6165 0.6250 0.5500 0.5850 295,236 -0.03(-5.60%)
Nov 15, 2017 0.6150 0.6200 0.5900 0.6197 72,193 -0.01(-1.63%)
Nov 14, 2017 0.6400 0.6400 0.5900 0.6300 129,606 -0.01(-1.56%)
Nov 13, 2017 0.6000 0.6500 0.5920 0.6400 272,579 +0.04(+6.67%)
Nov 10, 2017 0.5700 0.6000 0.5560 0.6000 190,490 +0.03(+5.53%)
Nov 09, 2017 0.5650 0.5740 0.5600 0.5685 116,197 -0.01(-1.46%)
Nov 08, 2017 0.5900 0.5900 0.5600 0.5770 146,467 +0.01(+1.23%)
Nov 07, 2017 0.5850 0.5850 0.5680 0.5700 14,284 +0.00(+0.35%)
Nov 06, 2017 0.5700 0.5800 0.5650 0.5680 21,912 +0.00(+0.53%)
Nov 03, 2017 0.5700 0.5700 0.5650 0.5650 49,576 -0.01(-1.74%)
Nov 02, 2017 0.5700 0.5800 0.5700 0.5750 26,067 +0.01(+1.29%)
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.