Skip to main content

Cytodyn Inc (OP: CYDY )

0.1633 -0.0033 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 1.200 1.450 1.200 1.450 250 +0.00(+0.00%)
Oct 29, 2009 1.450 1.450 1.450 1.450 400 -0.04(-2.68%)
Oct 28, 2009 1.300 1.490 1.100 1.490 10,000 +0.19(+14.62%)
Oct 27, 2009 1.500 1.500 1.150 1.300 29,155 -0.19(-12.75%)
Oct 26, 2009 1.550 1.560 1.210 1.490 55,250 +0.34(+29.57%)
Oct 23, 2009 1.140 1.150 1.140 1.150 10,500 +0.01(+0.88%)
Oct 22, 2009 1.130 1.140 1.130 1.140 4,500 +0.04(+3.64%)
Oct 21, 2009 1.100 1.100 1.050 1.100 1,595 -0.05(-4.35%)
Oct 19, 2009 1.150 1.150 1.150 1.150 0 +0.10(+9.52%)
Oct 16, 2009 1.010 1.210 1.000 1.050 34,760 +0.14(+15.38%)
Oct 15, 2009 0.9000 0.9100 0.9000 0.9100 5,807 +0.01(+1.11%)
Oct 14, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.05(+5.88%)
Oct 08, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 07, 2009 0.8500 0.8500 0.8500 0.8500 750 -0.16(-15.84%)
Oct 06, 2009 1.000 1.010 0.9600 1.010 13,000 +0.01(+1.00%)
Oct 05, 2009 0.9500 1.000 0.9500 1.000 11,013 +0.20(+25.00%)
Oct 02, 2009 1.010 1.010 0.8000 0.8000 6,845 -0.10(-11.11%)
Oct 01, 2009 0.9000 0.9500 0.8500 0.9000 44,650 +0.01(+1.12%)
Sep 30, 2009 0.9800 0.9800 0.8800 0.8900 12,930 -0.09(-9.18%)
Sep 29, 2009 1.010 1.010 0.9800 0.9800 9,308 +0.01(+1.03%)
Sep 28, 2009 0.9700 0.9900 0.9400 0.9700 16,254 +0.22(+29.33%)
Sep 25, 2009 0.7500 1.010 0.7500 0.7500 63,855 +0.01(+1.35%)
Sep 24, 2009 0.7100 0.7400 0.7100 0.7400 6,950 +0.09(+13.85%)
Sep 23, 2009 0.7100 0.7100 0.6500 0.6500 6,200 +0.00(+0.00%)
Sep 22, 2009 0.6200 0.6500 0.6200 0.6500 8,715 +0.00(+0.00%)
Sep 21, 2009 0.6400 0.6500 0.6400 0.6500 11,300 +0.01(+1.56%)
Sep 18, 2009 0.5800 0.6400 0.5800 0.6400 9,485 +0.06(+10.34%)
Sep 17, 2009 0.5500 0.5800 0.5500 0.5800 4,000 -0.01(-1.69%)
Sep 15, 2009 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Sep 14, 2009 0.5600 0.5600 0.5600 0.5600 814 +0.01(+1.82%)
Sep 10, 2009 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Sep 09, 2009 0.5800 0.5800 0.5800 0.5800 3,000 +0.02(+3.57%)
Sep 08, 2009 0.6300 0.6300 0.5600 0.5600 16,520 -0.07(-11.11%)
Sep 04, 2009 0.5300 0.6300 0.5300 0.6300 700 +0.09(+16.67%)
Sep 03, 2009 0.5400 0.5400 0.5400 0.5400 53,000 +0.04(+8.00%)
Sep 02, 2009 0.5100 0.5500 0.5000 0.5000 30,050 -0.09(-15.25%)
Sep 01, 2009 0.5900 0.5900 0.5900 0.5900 1,000 -0.03(-4.84%)
Aug 31, 2009 0.5500 0.6200 0.5100 0.6200 1,610 +0.07(+12.73%)
Aug 28, 2009 0.5800 0.5800 0.5500 0.5500 10,000 -0.08(-12.70%)
Aug 26, 2009 0.5500 0.6300 0.5500 0.6300 1,350 +0.08(+14.55%)
Aug 24, 2009 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 21, 2009 0.6000 0.6000 0.6000 0.6000 10,000 -0.02(-3.23%)
Aug 20, 2009 0.6200 0.6200 0.6200 0.6200 2,000 -0.02(-3.13%)
Aug 19, 2009 0.6400 0.6400 0.5000 0.6400 17,172 +0.13(+25.49%)
Aug 17, 2009 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 11, 2009 0.5100 0.5100 0.5100 0.5100 0 +0.30(+142.86%)
Aug 10, 2009 0.2100 0.2100 0.2100 0.2100 1,500 -0.30(-58.82%)
Aug 07, 2009 0.2200 0.5100 0.2200 0.5100 1,200 +0.03(+6.25%)
Aug 06, 2009 0.4700 0.4800 0.4700 0.4800 5,000 -0.01(-2.04%)
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.