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

Cytodyn Inc (OP: CYDY )

0.1400 +0.0018 (+1.30%)
Streaming Delayed Price Updated: 3:54 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, 2010 0.8900 0.8900 0.8900 0.8900 1,000 -0.13(-12.75%)
Jun 29, 2010 1.050 1.050 0.8500 1.020 8,300 +0.07(+7.37%)
Jun 25, 2010 1.000 1.000 0.8500 0.9500 6,350 -0.03(-3.06%)
Jun 24, 2010 0.9800 0.9800 0.9800 0.9800 2,000 -0.02(-2.00%)
Jun 23, 2010 0.9700 1.050 0.8000 1.000 15,470 +0.03(+3.09%)
Jun 22, 2010 0.8600 0.9900 0.8500 0.9700 9,587 -0.08(-7.62%)
Jun 21, 2010 1.190 1.250 1.010 1.050 13,216 -0.13(-11.02%)
Jun 18, 2010 1.190 1.190 1.100 1.180 2,480 -0.02(-1.67%)
Jun 17, 2010 1.100 1.200 1.100 1.200 3,067 +0.00(+0.00%)
Jun 16, 2010 1.300 1.300 0.7500 1.200 21,229 -0.10(-7.69%)
Jun 15, 2010 1.300 1.300 1.250 1.300 7,575 -0.05(-3.70%)
Jun 14, 2010 1.300 1.400 1.300 1.350 6,450 -0.15(-10.00%)
Jun 11, 2010 1.500 1.500 1.250 1.500 5,800 +0.00(+0.00%)
Jun 10, 2010 1.400 1.500 1.400 1.500 2,700 +0.20(+15.38%)
Jun 09, 2010 1.300 1.380 1.300 1.300 4,503 -0.05(-3.70%)
Jun 08, 2010 1.300 1.350 1.300 1.350 10,500 -0.09(-6.25%)
Jun 07, 2010 1.530 1.530 1.300 1.440 1,400 -0.11(-7.10%)
Jun 04, 2010 1.650 1.650 1.250 1.550 5,700 +0.25(+19.23%)
Jun 03, 2010 1.450 1.450 1.300 1.300 22,600 -0.15(-10.34%)
Jun 02, 2010 1.450 1.450 1.300 1.450 6,900 +0.01(+0.69%)
Jun 01, 2010 1.400 1.440 1.250 1.440 2,600 -0.06(-4.00%)
May 28, 2010 1.650 1.650 1.450 1.500 5,000 -0.15(-9.09%)
May 27, 2010 1.500 1.650 1.450 1.650 3,350 +0.15(+10.00%)
May 26, 2010 1.600 1.600 1.500 1.500 20,379 -0.10(-6.25%)
May 25, 2010 1.500 1.600 1.450 1.600 5,726 +0.10(+6.67%)
May 24, 2010 1.450 1.500 1.450 1.500 3,880 -0.15(-9.09%)
May 21, 2010 1.650 1.650 1.650 1.650 7,200 +0.00(+0.00%)
May 20, 2010 1.450 1.650 1.450 1.650 535 +0.00(+0.00%)
May 19, 2010 1.450 1.650 1.450 1.650 1,447 +0.10(+6.45%)
May 18, 2010 1.600 1.600 1.550 1.550 1,000 -0.05(-3.13%)
May 17, 2010 1.750 1.750 1.600 1.600 7,900 -0.10(-5.88%)
May 14, 2010 1.650 1.700 1.650 1.700 4,500 +0.05(+3.03%)
May 13, 2010 1.690 1.690 1.650 1.650 5,100 -0.09(-5.17%)
May 11, 2010 1.740 1.740 1.740 1.740 0 -0.05(-2.79%)
May 10, 2010 1.780 1.790 1.750 1.790 8,805 +0.49(+37.69%)
May 07, 2010 1.600 1.600 1.300 1.300 6,650 -0.40(-23.53%)
May 06, 2010 1.710 1.750 1.700 1.700 2,900 +0.00(+0.00%)
May 05, 2010 1.800 1.800 1.700 1.700 31,000 -0.20(-10.53%)
May 04, 2010 1.850 1.900 0.6000 1.900 22,205 +0.00(+0.00%)
May 03, 2010 1.950 1.950 1.900 1.900 9,015 -0.03(-1.55%)
Apr 30, 2010 1.950 1.950 1.900 1.930 7,020 -0.07(-3.50%)
Apr 29, 2010 1.950 2.000 1.910 2.000 2,285 +0.10(+5.26%)
Apr 28, 2010 1.900 1.900 1.900 1.900 3,000 +0.00(+0.00%)
Apr 27, 2010 2.000 2.000 1.900 1.900 2,900 -0.05(-2.56%)
Apr 26, 2010 1.950 1.950 1.950 1.950 4,000 -0.05(-2.50%)
Apr 23, 2010 1.900 2.000 1.900 2.000 6,500 +0.10(+5.26%)
Apr 22, 2010 1.850 2.000 1.800 1.900 11,195 +0.10(+5.56%)
Apr 21, 2010 1.910 2.000 1.800 1.800 16,336 -0.20(-10.00%)
Apr 20, 2010 2.000 2.000 1.950 2.000 10,900 +0.05(+2.56%)
Apr 19, 2010 2.050 2.050 1.950 1.950 3,000 -0.05(-2.50%)
Apr 16, 2010 2.000 2.000 2.000 2.000 3,900 +0.00(+0.00%)
Apr 15, 2010 2.050 2.050 1.950 2.000 9,100 -0.05(-2.44%)
Apr 14, 2010 2.050 2.050 2.000 2.050 15,210 +0.03(+1.49%)
Apr 13, 2010 2.000 2.050 1.800 2.020 7,400 +0.02(+1.00%)
Apr 12, 2010 2.000 2.000 2.000 2.000 14,000 +0.00(+0.00%)
Apr 09, 2010 2.000 2.000 2.000 2.000 1,000 -0.04(-1.96%)
Apr 07, 2010 2.040 2.040 2.040 2.040 0 -0.01(-0.49%)
Apr 06, 2010 2.050 2.050 2.040 2.050 11,830 +0.00(+0.00%)
Apr 05, 2010 2.000 2.050 2.000 2.050 14,205 +0.05(+2.50%)
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.