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

Cytodyn Inc (OP: CYDY )

0.1440 -0.0020 (-1.37%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Jan 31, 2020 1.490 1.510 1.390 1.490 7,587,000 +0.25(+20.16%)
Jan 30, 2020 1.350 1.540 1.240 1.240 8,417,416 -0.10(-7.46%)
Jan 29, 2020 1.230 1.350 1.220 1.340 4,224,789 +0.14(+11.67%)
Jan 28, 2020 1.180 1.250 1.160 1.200 4,468,828 +0.05(+4.80%)
Jan 27, 2020 1.100 1.150 1.090 1.145 2,812,812 +0.06(+5.53%)
Jan 24, 2020 1.090 1.120 1.060 1.085 2,550,900 +0.00(+0.46%)
Jan 23, 2020 1.090 1.130 1.050 1.080 2,755,936 -0.01(-0.92%)
Jan 22, 2020 1.100 1.130 1.040 1.090 3,075,913 +0.03(+2.83%)
Jan 21, 2020 1.060 1.080 1.010 1.060 1,560,685 +0.01(+0.95%)
Jan 17, 2020 1.080 1.090 1.010 1.050 1,859,000 +0.02(+1.94%)
Jan 16, 2020 1.060 1.090 1.030 1.030 941,154 +0.02(+1.98%)
Jan 15, 2020 1.110 1.110 0.9800 1.010 1,954,590 -0.10(-9.01%)
Jan 14, 2020 1.110 1.120 1.000 1.110 3,383,031 +0.00(+0.00%)
Jan 13, 2020 1.040 1.170 1.030 1.110 5,461,070 +0.13(+13.27%)
Jan 10, 2020 0.9340 0.9898 0.8550 0.9800 2,061,200 +0.10(+11.36%)
Jan 09, 2020 0.8590 0.9050 0.8150 0.8800 2,416,903 +0.03(+3.53%)
Jan 08, 2020 0.9100 0.9300 0.7700 0.8500 4,004,954 -0.08(-8.11%)
Jan 07, 2020 0.9900 1.020 0.8920 0.9250 2,850,466 -0.06(-6.04%)
Jan 06, 2020 0.9750 1.030 0.9710 0.9845 1,784,625 +0.02(+2.02%)
Jan 03, 2020 0.9890 1.000 0.8900 0.9650 1,576,800 -0.01(-0.52%)
Jan 02, 2020 1.000 1.100 0.8300 0.9700 4,843,604 -0.03(-3.00%)
Dec 31, 2019 0.9900 1.060 0.9430 1.000 3,295,500 +0.07(+7.52%)
Dec 30, 2019 1.000 1.180 0.8700 0.9301 7,847,548 -0.04(-4.61%)
Dec 27, 2019 0.8320 1.050 0.8200 0.9750 8,268,800 +0.20(+25.32%)
Dec 26, 2019 0.6398 0.7850 0.6200 0.7780 4,641,530 +0.14(+21.54%)
Dec 24, 2019 0.6100 0.6550 0.5800 0.6401 1,772,600 +0.03(+4.93%)
Dec 23, 2019 0.6210 0.6720 0.5800 0.6100 4,180,645 +0.03(+5.17%)
Dec 20, 2019 0.6537 0.6580 0.5000 0.5800 5,232,900 -0.05(-8.23%)
Dec 19, 2019 0.4300 0.7350 0.4290 0.6320 9,052,674 +0.21(+50.48%)
Dec 18, 2019 0.3450 0.4480 0.3450 0.4200 3,501,533 +0.12(+38.61%)
Dec 17, 2019 0.2920 0.3100 0.2900 0.3030 443,698 +0.01(+3.77%)
Dec 16, 2019 0.3050 0.3090 0.2900 0.2920 647,687 -0.01(-4.26%)
Dec 13, 2019 0.3020 0.3050 0.2690 0.3050 556,000 +0.02(+8.93%)
Dec 12, 2019 0.3000 0.3000 0.2788 0.2800 599,156 -0.01(-4.11%)
Dec 11, 2019 0.2910 0.3040 0.2900 0.2920 362,437 +0.00(+0.34%)
Dec 10, 2019 0.3000 0.3199 0.2880 0.2910 822,083 +0.00(+0.00%)
Dec 09, 2019 0.3050 0.3050 0.2910 0.2910 360,131 -0.00(-1.02%)
Dec 06, 2019 0.2930 0.2999 0.2900 0.2940 630,600 +0.01(+2.80%)
Dec 05, 2019 0.3000 0.3049 0.2850 0.2860 662,507 -0.00(-1.41%)
Dec 04, 2019 0.2940 0.2940 0.2810 0.2901 358,581 -0.00(-0.99%)
Dec 03, 2019 0.2870 0.2999 0.2610 0.2930 996,187 +0.01(+4.98%)
Dec 02, 2019 0.2949 0.2949 0.2790 0.2791 1,510,859 -0.00(-0.68%)
Nov 29, 2019 0.2800 0.2900 0.2701 0.2810 1,047,100 -0.01(-3.44%)
Nov 27, 2019 0.3000 0.3000 0.2870 0.2910 1,356,900 +0.00(+0.34%)
Nov 26, 2019 0.3029 0.3130 0.2900 0.2900 694,437 -0.01(-3.97%)
Nov 25, 2019 0.3140 0.3140 0.2975 0.3020 614,841 -0.01(-2.58%)
Nov 22, 2019 0.3150 0.3200 0.3010 0.3100 1,363,600 +0.01(+2.65%)
Nov 21, 2019 0.3101 0.3150 0.3010 0.3020 725,393 -0.01(-2.58%)
Nov 20, 2019 0.3350 0.3350 0.3010 0.3100 1,176,730 -0.02(-6.06%)
Nov 19, 2019 0.3320 0.3400 0.3010 0.3300 2,112,083 +0.00(+0.00%)
Nov 18, 2019 0.3350 0.3425 0.3256 0.3300 1,403,401 -0.01(-1.49%)
Nov 15, 2019 0.3450 0.3550 0.3230 0.3350 1,730,400 -0.00(-0.59%)
Nov 14, 2019 0.3200 0.3650 0.3200 0.3370 4,060,873 +0.04(+12.33%)
Nov 13, 2019 0.3193 0.3193 0.2975 0.3000 1,374,973 -0.02(-4.76%)
Nov 12, 2019 0.3250 0.3400 0.3075 0.3150 1,779,390 +0.01(+4.93%)
Nov 11, 2019 0.3200 0.3200 0.3001 0.3002 1,141,546 -0.01(-4.70%)
Nov 08, 2019 0.3075 0.3200 0.3012 0.3150 628,800 -0.00(-1.04%)
Nov 07, 2019 0.3050 0.3240 0.3000 0.3183 906,303 +0.01(+3.34%)
Nov 06, 2019 0.3188 0.3188 0.3000 0.3080 1,229,579 -0.01(-2.07%)
Nov 05, 2019 0.3200 0.3200 0.3010 0.3145 272,791 -0.01(-1.72%)
Nov 04, 2019 0.3100 0.3335 0.3100 0.3200 932,398 +0.01(+3.29%)
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.