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 (%)
Jun 30, 2020 9.580 10.01 4.650 5.680 56,325,776 -3.09(-35.23%)
Jun 29, 2020 7.450 8.900 7.290 8.770 18,052,864 +1.84(+26.55%)
Jun 26, 2020 6.700 7.270 6.500 6.930 15,569,600 +0.78(+12.68%)
Jun 25, 2020 5.060 6.650 5.060 6.150 18,517,896 +1.16(+23.25%)
Jun 24, 2020 4.520 5.060 4.480 4.990 10,512,452 +0.51(+11.38%)
Jun 23, 2020 4.300 4.490 4.260 4.480 6,044,185 +0.31(+7.43%)
Jun 22, 2020 3.830 4.300 3.820 4.170 10,189,875 +0.49(+13.32%)
Jun 19, 2020 3.240 3.750 3.220 3.680 9,684,200 +0.48(+15.00%)
Jun 18, 2020 3.080 3.210 3.080 3.200 3,605,658 +0.13(+4.23%)
Jun 17, 2020 3.070 3.100 3.050 3.070 1,088,789 +0.00(+0.16%)
Jun 16, 2020 3.120 3.150 3.040 3.065 2,265,857 -0.06(-1.76%)
Jun 15, 2020 3.110 3.140 3.010 3.120 2,573,733 +0.03(+0.97%)
Jun 12, 2020 3.230 3.250 3.010 3.090 4,494,300 +0.01(+0.32%)
Jun 11, 2020 2.990 3.090 2.900 3.080 3,084,307 +0.13(+4.41%)
Jun 10, 2020 2.850 2.960 2.790 2.950 1,766,908 +0.10(+3.51%)
Jun 09, 2020 2.810 2.850 2.750 2.850 4,069,910 +0.04(+1.42%)
Jun 08, 2020 2.820 2.860 2.670 2.810 5,427,342 -0.02(-0.71%)
Jun 05, 2020 2.840 2.870 2.800 2.830 2,670,500 -0.02(-0.70%)
Jun 04, 2020 2.880 2.910 2.800 2.850 2,274,495 -0.06(-2.06%)
Jun 03, 2020 2.980 2.980 2.880 2.910 2,128,981 -0.06(-2.02%)
Jun 02, 2020 2.980 3.000 2.860 2.970 3,656,727 +0.00(+0.00%)
Jun 01, 2020 3.010 3.010 2.940 2.970 2,469,560 +0.01(+0.34%)
May 29, 2020 2.830 2.980 2.830 2.960 1,921,000 +0.14(+4.96%)
May 28, 2020 2.860 2.940 2.800 2.820 3,821,085 -0.16(-5.37%)
May 27, 2020 3.040 3.040 2.780 2.980 6,091,782 -0.16(-5.10%)
May 26, 2020 3.150 3.240 3.080 3.140 5,921,566 +0.04(+1.29%)
May 22, 2020 3.170 3.170 3.080 3.100 3,074,500 -0.07(-2.21%)
May 21, 2020 3.170 3.190 3.110 3.170 4,630,809 +0.05(+1.60%)
May 20, 2020 3.180 3.180 3.080 3.120 3,109,643 -0.04(-1.27%)
May 19, 2020 3.150 3.200 3.130 3.160 3,447,205 +0.03(+0.96%)
May 18, 2020 3.250 3.280 3.100 3.130 3,396,478 +0.08(+2.62%)
May 15, 2020 3.020 3.060 3.000 3.050 2,214,600 +0.05(+1.67%)
May 14, 2020 3.020 3.040 2.910 3.000 2,235,482 -0.02(-0.66%)
May 13, 2020 3.190 3.360 3.000 3.020 5,097,844 -0.18(-5.63%)
May 12, 2020 3.100 3.260 2.970 3.200 4,402,163 +0.11(+3.56%)
May 11, 2020 2.790 3.100 2.770 3.090 3,648,294 +0.17(+5.82%)
May 08, 2020 2.880 2.980 2.610 2.920 7,394,500 -0.15(-4.89%)
May 07, 2020 3.230 3.230 3.050 3.070 3,463,528 -0.16(-5.01%)
May 06, 2020 3.210 3.300 3.100 3.232 5,988,257 +0.10(+3.26%)
May 05, 2020 2.830 3.370 2.810 3.130 7,859,705 +0.36(+13.00%)
May 04, 2020 2.830 3.000 2.530 2.770 12,493,320 -0.42(-13.30%)
May 01, 2020 3.500 3.540 3.130 3.195 11,200,100 -0.31(-8.71%)
Apr 30, 2020 3.470 3.740 3.440 3.500 8,859,480 +0.25(+7.86%)
Apr 29, 2020 3.480 3.500 3.040 3.245 10,842,010 -0.25(-7.02%)
Apr 28, 2020 3.840 3.840 3.370 3.490 9,251,593 -0.24(-6.43%)
Apr 27, 2020 3.280 3.740 3.260 3.730 19,679,886 +0.55(+17.30%)
Apr 24, 2020 2.880 3.190 2.820 3.180 10,953,600 +0.43(+15.64%)
Apr 23, 2020 2.690 2.810 2.540 2.750 5,751,431 +0.13(+5.10%)
Apr 22, 2020 2.560 2.650 2.410 2.616 2,326,839 +0.06(+2.21%)
Apr 21, 2020 2.650 2.750 2.480 2.560 5,411,926 -0.01(-0.39%)
Apr 20, 2020 2.350 2.640 2.250 2.570 5,808,845 +0.32(+14.22%)
Apr 17, 2020 2.190 2.280 2.110 2.250 7,021,100 -0.06(-2.60%)
Apr 16, 2020 2.390 2.390 2.160 2.310 3,314,922 -0.09(-3.75%)
Apr 15, 2020 2.430 2.440 2.000 2.400 10,534,343 -0.11(-4.38%)
Apr 14, 2020 2.770 2.770 2.470 2.510 8,866,719 -0.31(-10.99%)
Apr 13, 2020 2.960 2.970 2.710 2.820 5,803,525 -0.06(-2.09%)
Apr 09, 2020 2.990 2.990 2.740 2.880 8,108,000 +0.10(+3.60%)
Apr 08, 2020 3.010 3.010 2.750 2.780 7,132,162 -0.17(-5.76%)
Apr 07, 2020 3.150 3.150 2.850 2.950 8,905,416 +0.00(+0.00%)
Apr 06, 2020 3.030 3.160 2.820 2.950 9,964,607 +0.16(+5.73%)
Apr 03, 2020 2.590 2.970 2.520 2.790 14,995,100 +0.44(+18.72%)
Apr 02, 2020 3.340 3.390 2.000 2.350 34,428,596 -0.72(-23.45%)
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.