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: 10:15 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 (%)
Nov 30, 2015 0.8800 0.8850 0.7980 0.8600 225,992 -0.04(-3.91%)
Nov 27, 2015 0.8800 0.8950 0.8700 0.8950 25,120 +0.02(+2.29%)
Nov 25, 2015 0.8750 0.8750 0.8750 0 -0.00(-0.56%)
Nov 24, 2015 0.8800 0.8800 0.8500 0.8799 53,936 +0.01(+1.14%)
Nov 23, 2015 0.8675 0.8700 0.8500 0.8700 43,450 +0.00(+0.00%)
Nov 20, 2015 0.8700 0.8998 0.8650 0.8700 123,011 +0.02(+2.59%)
Nov 19, 2015 0.8500 0.8700 0.8480 0.8480 36,500 -0.00(-0.24%)
Nov 18, 2015 0.8250 0.8500 0.8250 0.8500 29,411 +0.07(+8.97%)
Nov 17, 2015 0.8400 0.8500 0.7800 0.7800 82,084 -0.04(-4.88%)
Nov 16, 2015 0.8300 0.8395 0.8200 0.8200 38,124 -0.01(-1.20%)
Nov 13, 2015 0.8700 0.8700 0.8100 0.8300 34,511 -0.04(-4.60%)
Nov 12, 2015 0.8000 0.8700 0.7700 0.8700 61,028 +0.10(+12.99%)
Nov 11, 2015 0.8155 0.8300 0.7360 0.7700 47,419 -0.04(-4.94%)
Nov 10, 2015 0.8538 0.8550 0.7900 0.8100 135,082 -0.04(-4.82%)
Nov 09, 2015 0.8900 0.8950 0.8500 0.8510 117,442 -0.06(-6.47%)
Nov 06, 2015 0.8700 0.9125 0.8700 0.9099 100,813 +0.01(+1.66%)
Nov 05, 2015 0.9150 0.9150 0.8950 0.8950 40,245 -0.02(-1.86%)
Nov 04, 2015 0.9100 0.9200 0.9066 0.9120 13,300 +0.00(+0.22%)
Nov 03, 2015 0.9100 0.9480 0.9000 0.9100 182,461 -0.00(-0.33%)
Nov 02, 2015 0.8500 0.9130 0.8375 0.9130 109,827 +0.06(+7.41%)
Oct 30, 2015 0.8600 0.9150 0.8500 0.8500 112,220 -0.04(-4.49%)
Oct 29, 2015 0.8710 0.9250 0.8583 0.8900 178,181 +0.02(+2.31%)
Oct 28, 2015 0.8957 0.8957 0.8409 0.8699 27,127 -0.03(-2.88%)
Oct 27, 2015 0.8650 0.8957 0.8520 0.8957 64,753 +0.00(+0.00%)
Oct 26, 2015 0.8900 0.9000 0.8675 0.8957 34,600 +0.02(+1.78%)
Oct 23, 2015 0.8800 0.9114 0.8400 0.8800 51,935 +0.01(+1.15%)
Oct 22, 2015 0.8900 0.9080 0.8600 0.8700 61,291 -0.02(-1.69%)
Oct 21, 2015 0.8600 0.8900 0.8520 0.8850 27,300 +0.03(+2.91%)
Oct 20, 2015 0.8400 0.8600 0.7850 0.8600 107,100 +0.02(+2.38%)
Oct 19, 2015 0.8725 0.8750 0.8150 0.8400 159,401 -0.04(-4.55%)
Oct 16, 2015 0.9200 0.9350 0.8800 0.8800 118,909 -0.04(-4.35%)
Oct 15, 2015 0.9600 0.9800 0.8801 0.9200 276,117 -0.02(-1.97%)
Oct 14, 2015 0.8600 0.9899 0.8600 0.9385 299,531 +0.08(+9.13%)
Oct 13, 2015 0.8430 0.8700 0.8400 0.8600 101,318 +0.02(+2.26%)
Oct 12, 2015 0.8100 0.8600 0.8075 0.8410 174,576 +0.03(+3.19%)
Oct 09, 2015 0.7525 0.8150 0.7400 0.8150 242,411 +0.07(+9.40%)
Oct 08, 2015 0.8000 0.8000 0.7300 0.7450 153,978 -0.03(-3.87%)
Oct 07, 2015 0.7652 0.7750 0.7650 0.7750 21,344 +0.02(+1.97%)
Oct 06, 2015 0.7500 0.7700 0.7310 0.7600 125,635 -0.01(-1.04%)
Oct 05, 2015 0.7920 0.8123 0.7414 0.7680 333,820 -0.00(-0.26%)
Oct 02, 2015 0.8000 0.8100 0.7700 0.7700 71,920 -0.02(-2.53%)
Oct 01, 2015 0.8300 0.8300 0.7700 0.7900 170,551 -0.06(-7.06%)
Sep 30, 2015 0.7800 0.8500 0.7749 0.8500 104,886 +0.07(+8.97%)
Sep 29, 2015 0.7250 0.7900 0.7250 0.7800 224,902 +0.07(+9.86%)
Sep 28, 2015 0.7800 0.7900 0.6800 0.7100 70,312 -0.08(-10.13%)
Sep 25, 2015 0.7700 0.7900 0.7600 0.7900 134,641 +0.02(+2.60%)
Sep 24, 2015 0.7250 0.7850 0.7250 0.7700 40,492 +0.04(+5.48%)
Sep 23, 2015 0.7700 0.7700 0.7200 0.7300 38,731 -0.04(-5.19%)
Sep 22, 2015 0.7700 0.7700 0.7050 0.7700 35,455 -0.01(-1.22%)
Sep 21, 2015 0.7200 0.7800 0.7200 0.7795 90,440 +0.07(+9.79%)
Sep 18, 2015 0.6950 0.7300 0.6850 0.7100 47,885 +0.02(+2.90%)
Sep 17, 2015 0.7100 0.7490 0.6700 0.6900 82,820 -0.02(-2.82%)
Sep 16, 2015 0.7350 0.7500 0.7100 0.7100 27,870 -0.02(-2.74%)
Sep 15, 2015 0.7010 0.7600 0.7010 0.7300 72,656 +0.02(+2.82%)
Sep 14, 2015 0.7150 0.7500 0.7000 0.7100 39,260 -0.04(-5.33%)
Sep 11, 2015 0.7500 0.7500 0.7200 0.7500 15,414 +0.00(+0.00%)
Sep 10, 2015 0.7250 0.7500 0.6800 0.7500 102,168 +0.03(+4.17%)
Sep 09, 2015 0.7350 0.7600 0.7200 0.7200 33,788 -0.02(-2.04%)
Sep 08, 2015 0.7500 0.7500 0.7200 0.7350 27,570 -0.03(-3.29%)
Sep 04, 2015 0.7600 0.7600 0.7600 0 +0.05(+7.04%)
Sep 03, 2015 0.7255 0.7500 0.7050 0.7100 24,100 +0.01(+1.28%)
Sep 02, 2015 0.7100 0.7800 0.7010 0.7010 17,684 -0.02(-2.64%)
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.