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 (%)
Nov 30, 2022 0.3520 0.3750 0.3401 0.3600 597,404 +0.00(+0.00%)
Nov 29, 2022 0.3451 0.3600 0.3450 0.3600 552,011 +0.01(+2.27%)
Nov 28, 2022 0.3580 0.3600 0.3300 0.3520 836,031 -0.01(-1.68%)
Nov 25, 2022 0.3460 0.3600 0.3375 0.3580 1,140,479 -0.00(-0.56%)
Nov 23, 2022 0.3595 0.3640 0.3250 0.3600 2,156,658 +0.00(+0.87%)
Nov 22, 2022 0.3699 0.3700 0.3510 0.3569 939,427 -0.01(-3.54%)
Nov 21, 2022 0.3750 0.3930 0.3500 0.3700 817,363 -0.01(-2.89%)
Nov 18, 2022 0.3750 0.3999 0.3506 0.3810 1,628,780 +0.00(+1.11%)
Nov 17, 2022 0.4345 0.4345 0.3700 0.3768 1,319,186 -0.05(-11.84%)
Nov 16, 2022 0.3960 0.4274 0.3950 0.4274 2,211,654 +0.03(+8.20%)
Nov 15, 2022 0.3725 0.4220 0.3540 0.3950 1,444,491 +0.02(+5.67%)
Nov 14, 2022 0.3400 0.3790 0.3300 0.3738 1,891,529 +0.03(+9.91%)
Nov 11, 2022 0.3500 0.3649 0.3202 0.3401 802,993 +0.01(+2.44%)
Nov 10, 2022 0.3250 0.3640 0.3250 0.3320 809,095 +0.01(+2.15%)
Nov 09, 2022 0.3500 0.3500 0.3101 0.3250 1,391,166 -0.03(-8.32%)
Nov 08, 2022 0.3480 0.3650 0.3400 0.3545 924,550 +0.01(+1.87%)
Nov 07, 2022 0.3600 0.3700 0.3410 0.3480 739,321 -0.01(-3.33%)
Nov 04, 2022 0.3450 0.3699 0.3410 0.3600 1,313,981 +0.01(+1.90%)
Nov 03, 2022 0.3510 0.3730 0.3411 0.3533 505,385 -0.00(-0.73%)
Nov 02, 2022 0.3450 0.3850 0.3450 0.3559 887,492 +0.00(+0.96%)
Nov 01, 2022 0.3462 0.3699 0.3300 0.3525 1,034,304 +0.01(+2.74%)
Oct 31, 2022 0.3150 0.3699 0.3149 0.3431 4,073,452 -0.06(-14.12%)
Oct 28, 2022 0.4140 0.4140 0.3946 0.3995 886,906 -0.01(-1.96%)
Oct 27, 2022 0.4246 0.4291 0.3950 0.4075 1,075,467 -0.02(-4.99%)
Oct 26, 2022 0.4291 0.4291 0.4150 0.4289 486,535 -0.00(-0.53%)
Oct 25, 2022 0.4300 0.4321 0.4150 0.4312 771,924 +0.01(+1.46%)
Oct 24, 2022 0.4365 0.4399 0.4200 0.4250 557,837 -0.02(-3.41%)
Oct 21, 2022 0.4330 0.4500 0.4300 0.4400 301,479 +0.00(+0.00%)
Oct 20, 2022 0.4353 0.4500 0.4338 0.4400 355,961 +0.00(+0.00%)
Oct 19, 2022 0.4601 0.4649 0.4350 0.4400 704,853 -0.03(-5.38%)
Oct 18, 2022 0.4460 0.4650 0.4250 0.4650 1,225,064 +0.02(+4.38%)
Oct 17, 2022 0.4400 0.4500 0.4300 0.4455 628,986 +0.01(+1.25%)
Oct 14, 2022 0.4650 0.4690 0.4201 0.4400 1,135,028 -0.01(-3.25%)
Oct 13, 2022 0.4350 0.4700 0.4310 0.4548 532,468 +0.01(+2.20%)
Oct 12, 2022 0.4190 0.4500 0.4100 0.4450 1,996,914 +0.04(+8.54%)
Oct 11, 2022 0.4050 0.4190 0.3902 0.4100 1,182,854 +0.00(+1.23%)
Oct 10, 2022 0.4100 0.4100 0.3950 0.4050 1,979,737 +0.00(+0.75%)
Oct 07, 2022 0.4090 0.4137 0.3888 0.4020 832,406 +0.00(+0.50%)
Oct 06, 2022 0.4490 0.4490 0.4000 0.4000 986,101 -0.02(-4.03%)
Oct 05, 2022 0.3800 0.4300 0.3800 0.4168 558,733 +0.01(+2.91%)
Oct 04, 2022 0.4150 0.4158 0.3911 0.4050 928,836 -0.01(-1.82%)
Oct 03, 2022 0.4100 0.4151 0.3900 0.4125 1,054,055 -0.00(-0.60%)
Sep 30, 2022 0.4525 0.4525 0.4100 0.4150 681,534 -0.02(-3.49%)
Sep 29, 2022 0.4500 0.4900 0.3620 0.4300 6,650,546 -0.15(-25.99%)
Sep 28, 2022 0.6055 0.6090 0.5620 0.5810 1,102,285 -0.02(-2.60%)
Sep 27, 2022 0.5021 0.6190 0.5021 0.5965 3,536,568 +0.12(+26.24%)
Sep 26, 2022 0.4605 0.4800 0.4200 0.4725 1,272,679 +0.01(+1.61%)
Sep 23, 2022 0.4800 0.5000 0.4512 0.4650 628,781 -0.01(-3.12%)
Sep 22, 2022 0.5301 0.5499 0.4511 0.4800 1,301,860 -0.05(-9.60%)
Sep 21, 2022 0.5700 0.5800 0.5200 0.5310 904,977 -0.05(-8.45%)
Sep 20, 2022 0.5955 0.6300 0.5610 0.5800 711,588 -0.02(-3.33%)
Sep 19, 2022 0.5850 0.6200 0.5710 0.6000 1,410,861 +0.02(+2.56%)
Sep 16, 2022 0.6000 0.6200 0.5736 0.5850 605,891 -0.02(-3.31%)
Sep 15, 2022 0.5900 0.6218 0.5900 0.6050 535,559 +0.00(+0.00%)
Sep 14, 2022 0.5900 0.6280 0.5878 0.6050 363,023 -0.01(-2.02%)
Sep 13, 2022 0.6100 0.6300 0.5800 0.6175 721,470 +0.01(+2.07%)
Sep 12, 2022 0.5950 0.6400 0.5800 0.6050 1,125,346 +0.02(+2.54%)
Sep 09, 2022 0.5700 0.5900 0.5600 0.5900 1,032,897 +0.03(+6.31%)
Sep 08, 2022 0.5000 0.5830 0.4650 0.5550 1,174,752 +0.06(+11.02%)
Sep 07, 2022 0.4700 0.5300 0.4600 0.4999 977,026 -0.00(-0.02%)
Sep 06, 2022 0.5000 0.5100 0.4511 0.5000 899,727 -0.01(-2.84%)
Sep 02, 2022 0.4639 0.5161 0.4639 0.5146 738,223 +0.02(+4.19%)
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.