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 (%)
Jul 29, 2022 0.7550 0.8200 0.7350 0.7700 4,721,171 +0.03(+4.04%)
Jul 28, 2022 0.7075 0.7500 0.6650 0.7401 2,815,133 +0.04(+5.73%)
Jul 27, 2022 0.7300 0.7550 0.6650 0.7000 2,538,246 -0.03(-4.11%)
Jul 26, 2022 0.6751 0.8700 0.5880 0.7300 6,337,494 +0.05(+8.15%)
Jul 25, 2022 0.7300 0.7351 0.6550 0.6750 3,934,302 -0.06(-8.78%)
Jul 22, 2022 0.7140 0.7750 0.6901 0.7400 7,474,129 +0.05(+7.56%)
Jul 21, 2022 0.5700 0.6899 0.5276 0.6880 6,885,550 +0.10(+17.61%)
Jul 20, 2022 0.4450 0.5850 0.4300 0.5850 6,768,189 +0.14(+32.95%)
Jul 19, 2022 0.4220 0.4599 0.4078 0.4400 1,089,528 +0.02(+4.27%)
Jul 18, 2022 0.4400 0.4599 0.4101 0.4220 1,203,628 -0.02(-4.07%)
Jul 15, 2022 0.4010 0.4599 0.4010 0.4399 3,156,877 +0.04(+9.97%)
Jul 14, 2022 0.4000 0.4120 0.3900 0.4000 2,424,071 +0.01(+1.91%)
Jul 13, 2022 0.4150 0.4200 0.3890 0.3925 2,111,759 -0.02(-4.27%)
Jul 12, 2022 0.4217 0.4290 0.3950 0.4100 1,417,606 -0.01(-2.40%)
Jul 11, 2022 0.4590 0.4700 0.4100 0.4201 1,149,073 -0.04(-9.66%)
Jul 08, 2022 0.4300 0.4700 0.4100 0.4650 2,090,553 +0.04(+8.64%)
Jul 07, 2022 0.4150 0.4550 0.4001 0.4280 3,928,426 +0.02(+4.39%)
Jul 06, 2022 0.3910 0.4100 0.3810 0.4100 653,958 +0.02(+4.86%)
Jul 05, 2022 0.3950 0.4000 0.3810 0.3910 675,085 -0.01(-1.51%)
Jul 01, 2022 0.4200 0.4290 0.3940 0.3970 2,336,827 -0.02(-5.45%)
Jun 30, 2022 0.4059 0.4300 0.4000 0.4199 553,463 +0.01(+3.19%)
Jun 29, 2022 0.4300 0.4300 0.4050 0.4069 425,183 -0.02(-4.26%)
Jun 28, 2022 0.4250 0.4270 0.3950 0.4250 677,234 -0.02(-3.41%)
Jun 27, 2022 0.4260 0.4400 0.4100 0.4400 535,905 +0.00(+0.00%)
Jun 24, 2022 0.3900 0.4470 0.3900 0.4400 908,344 +0.03(+7.98%)
Jun 23, 2022 0.3989 0.4150 0.3700 0.4075 628,842 +0.02(+4.76%)
Jun 22, 2022 0.3710 0.3890 0.3574 0.3890 775,442 +0.03(+7.07%)
Jun 21, 2022 0.3600 0.3890 0.3501 0.3633 1,452,301 +0.00(+0.92%)
Jun 17, 2022 0.3800 0.3800 0.3320 0.3600 1,671,290 -0.01(-2.70%)
Jun 16, 2022 0.4098 0.4099 0.3550 0.3700 562,685 -0.03(-6.78%)
Jun 15, 2022 0.3400 0.4000 0.3261 0.3969 1,395,780 +0.07(+22.01%)
Jun 14, 2022 0.3500 0.3600 0.3100 0.3253 2,008,985 -0.03(-7.32%)
Jun 13, 2022 0.4400 0.4400 0.3510 0.3510 1,362,530 -0.07(-16.43%)
Jun 10, 2022 0.4970 0.5000 0.4010 0.4200 3,204,974 -0.09(-17.49%)
Jun 09, 2022 0.5159 0.5300 0.4499 0.5090 3,102,597 +0.01(+1.80%)
Jun 08, 2022 0.4420 0.5399 0.4419 0.5000 4,126,248 +0.07(+14.94%)
Jun 07, 2022 0.3470 0.4420 0.3331 0.4350 3,823,634 +0.09(+25.00%)
Jun 06, 2022 0.3310 0.3500 0.3310 0.3480 621,916 +0.02(+5.39%)
Jun 03, 2022 0.3470 0.3470 0.3302 0.3302 714,895 -0.02(-4.57%)
Jun 02, 2022 0.3155 0.3470 0.3155 0.3460 1,648,487 +0.03(+9.74%)
Jun 01, 2022 0.3210 0.3350 0.3151 0.3153 757,567 -0.01(-1.78%)
May 31, 2022 0.3400 0.3450 0.3210 0.3210 1,184,017 -0.02(-5.59%)
May 27, 2022 0.3440 0.3549 0.3301 0.3400 819,869 -0.00(-1.16%)
May 26, 2022 0.3310 0.3600 0.3200 0.3440 3,349,910 +0.02(+7.47%)
May 25, 2022 0.3209 0.3400 0.3201 0.3201 613,532 -0.00(-0.03%)
May 24, 2022 0.3338 0.3390 0.3150 0.3202 745,900 -0.01(-4.07%)
May 23, 2022 0.3200 0.3600 0.3000 0.3338 1,171,160 +0.02(+5.97%)
May 20, 2022 0.3250 0.3250 0.2821 0.3150 1,533,706 -0.01(-2.02%)
May 19, 2022 0.3300 0.3300 0.3020 0.3215 814,268 -0.01(-1.83%)
May 18, 2022 0.3590 0.3649 0.3225 0.3275 1,898,212 -0.03(-9.03%)
May 17, 2022 0.3350 0.3600 0.3250 0.3600 1,664,230 +0.02(+7.46%)
May 16, 2022 0.3393 0.3599 0.3200 0.3350 646,412 -0.01(-1.47%)
May 13, 2022 0.2999 0.3700 0.2951 0.3400 1,905,845 +0.04(+12.40%)
May 12, 2022 0.3321 0.3400 0.2850 0.3025 1,166,829 -0.04(-11.03%)
May 11, 2022 0.3500 0.3698 0.3103 0.3400 770,127 -0.02(-5.82%)
May 10, 2022 0.3624 0.3849 0.3300 0.3610 938,166 -0.01(-2.17%)
May 09, 2022 0.3790 0.3900 0.3601 0.3690 1,049,655 -0.02(-4.28%)
May 06, 2022 0.3890 0.4050 0.3655 0.3855 2,994,174 -0.00(-1.15%)
May 05, 2022 0.3600 0.4100 0.3510 0.3900 1,339,161 +0.03(+8.33%)
May 04, 2022 0.3590 0.3799 0.3410 0.3600 962,986 +0.01(+4.05%)
May 03, 2022 0.3090 0.3770 0.3045 0.3460 2,245,538 +0.04(+13.07%)
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.