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

Cytodyn Inc (OP: CYDY )

0.1399 +0.0017 (+1.23%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 30, 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 (%)
Jun 30, 2016 1.040 1.090 1.020 1.060 120,686 +0.02(+1.92%)
Jun 29, 2016 1.110 1.110 1.040 1.040 243,148 -0.05(-4.59%)
Jun 28, 2016 1.120 1.140 1.080 1.090 172,155 -0.03(-2.68%)
Jun 27, 2016 1.150 1.170 1.080 1.120 197,766 -0.05(-4.27%)
Jun 24, 2016 1.170 1.170 1.100 1.170 160,147 -0.01(-0.43%)
Jun 23, 2016 1.080 1.230 1.070 1.175 180,206 +0.07(+6.82%)
Jun 22, 2016 1.120 1.120 1.040 1.100 368,413 -0.04(-3.51%)
Jun 21, 2016 1.270 1.290 1.090 1.140 304,902 -0.15(-11.63%)
Jun 20, 2016 1.400 1.440 1.220 1.290 382,266 -0.07(-5.15%)
Jun 17, 2016 1.400 1.470 1.290 1.360 728,230 -0.02(-1.45%)
Jun 16, 2016 1.250 1.490 1.230 1.380 546,648 +0.13(+10.40%)
Jun 15, 2016 1.200 1.250 1.180 1.250 118,048 +0.05(+4.17%)
Jun 14, 2016 1.220 1.235 1.190 1.200 127,601 -0.01(-0.83%)
Jun 13, 2016 1.200 1.230 1.170 1.210 166,645 +0.00(+0.00%)
Jun 10, 2016 1.145 1.230 1.120 1.210 253,409 +0.06(+5.22%)
Jun 09, 2016 1.180 1.180 1.090 1.150 160,461 -0.03(-2.54%)
Jun 08, 2016 1.170 1.200 1.160 1.180 86,665 +0.00(+0.00%)
Jun 07, 2016 1.190 1.230 1.170 1.180 144,764 -0.01(-0.42%)
Jun 06, 2016 1.130 1.240 1.110 1.185 359,170 +0.06(+4.87%)
Jun 03, 2016 1.070 1.130 1.070 1.130 109,278 +0.01(+0.89%)
Jun 02, 2016 1.095 1.120 1.040 1.120 119,385 +0.03(+2.75%)
Jun 01, 2016 0.9890 1.100 0.9850 1.090 241,227 +0.10(+10.21%)
May 31, 2016 0.9400 0.9890 0.9400 0.9890 77,235 +0.03(+3.03%)
May 27, 2016 0.9599 0.9599 0.9599 0 +0.01(+1.15%)
May 26, 2016 0.9650 0.9700 0.8400 0.9490 467,633 -0.02(-2.16%)
May 25, 2016 0.9750 0.9956 0.9590 0.9700 292,955 -0.03(-2.51%)
May 24, 2016 1.000 1.000 0.9856 0.9950 94,859 -0.01(-0.50%)
May 23, 2016 0.9811 1.010 0.9710 1.000 255,760 +0.00(+0.20%)
May 20, 2016 1.020 1.020 0.9852 0.9980 263,894 -0.01(-1.18%)
May 19, 2016 0.9900 1.030 0.9825 1.010 666,903 -0.01(-0.98%)
May 18, 2016 1.040 1.040 0.9900 1.020 179,342 -0.02(-1.92%)
May 17, 2016 1.010 1.050 0.9600 1.040 391,317 +0.03(+2.97%)
May 16, 2016 1.030 1.080 0.9900 1.010 145,298 -0.04(-3.81%)
May 13, 2016 0.9900 1.070 0.9900 1.050 262,614 +0.05(+5.00%)
May 12, 2016 1.170 1.200 0.9500 1.000 1,383,117 -0.19(-15.61%)
May 11, 2016 1.200 1.200 1.170 1.185 134,363 -0.01(-1.25%)
May 10, 2016 1.150 1.210 1.150 1.200 237,859 +0.05(+4.35%)
May 09, 2016 1.170 1.190 1.150 1.150 184,011 -0.01(-0.86%)
May 06, 2016 1.180 1.220 1.160 1.160 160,421 -0.02(-1.69%)
May 05, 2016 1.180 1.210 1.145 1.180 276,688 -0.02(-1.67%)
May 04, 2016 1.240 1.240 1.190 1.200 202,756 -0.04(-3.23%)
May 03, 2016 1.240 1.300 1.210 1.240 345,147 +0.01(+0.81%)
May 02, 2016 1.180 1.250 1.180 1.230 226,646 +0.04(+3.36%)
Apr 29, 2016 1.170 1.230 1.150 1.190 356,843 +0.02(+1.71%)
Apr 28, 2016 1.200 1.210 1.160 1.170 192,677 +0.00(+0.00%)
Apr 27, 2016 1.230 1.250 1.150 1.170 342,917 -0.06(-4.88%)
Apr 26, 2016 1.300 1.300 1.210 1.230 274,268 -0.03(-2.38%)
Apr 25, 2016 1.270 1.360 1.190 1.260 424,991 +0.01(+0.40%)
Apr 22, 2016 1.160 1.260 1.130 1.255 235,113 +0.10(+9.13%)
Apr 21, 2016 1.145 1.180 1.140 1.150 145,895 +0.01(+0.88%)
Apr 20, 2016 1.180 1.180 1.120 1.140 126,507 -0.04(-3.39%)
Apr 19, 2016 1.190 1.240 1.120 1.180 205,520 -0.02(-1.67%)
Apr 18, 2016 1.250 1.290 1.180 1.200 518,898 +0.02(+1.69%)
Apr 15, 2016 1.195 1.230 1.170 1.180 196,127 -0.01(-0.84%)
Apr 14, 2016 1.100 1.295 1.090 1.190 498,892 +0.07(+6.16%)
Apr 13, 2016 1.160 1.160 1.090 1.121 356,557 -0.05(-4.19%)
Apr 12, 2016 1.290 1.290 1.160 1.170 211,605 -0.12(-9.30%)
Apr 11, 2016 1.340 1.340 1.160 1.290 537,360 -0.04(-3.01%)
Apr 08, 2016 1.425 1.570 1.120 1.330 1,423,498 -0.05(-3.62%)
Apr 07, 2016 1.130 1.390 1.100 1.380 1,364,942 +0.24(+21.05%)
Apr 06, 2016 1.070 1.140 1.020 1.140 824,277 +0.08(+7.55%)
Apr 05, 2016 0.9500 1.130 0.9301 1.060 1,169,432 +0.06(+6.00%)
Apr 04, 2016 0.9200 1.040 0.8800 1.000 469,879 +0.07(+8.11%)
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.