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 (%)
Jul 31, 2019 0.4150 0.4299 0.4012 0.4299 245,897 +0.03(+7.47%)
Jul 30, 2019 0.4316 0.4316 0.3922 0.4000 259,434 -0.03(-6.91%)
Jul 29, 2019 0.4510 0.4510 0.3916 0.4297 518,229 +0.01(+1.95%)
Jul 26, 2019 0.4251 0.4510 0.3900 0.4215 1,379,900 -0.03(-6.35%)
Jul 25, 2019 0.4251 0.4650 0.4251 0.4501 302,158 +0.01(+2.30%)
Jul 24, 2019 0.4299 0.4400 0.4101 0.4400 108,076 +0.01(+2.35%)
Jul 23, 2019 0.4100 0.4300 0.4022 0.4299 285,795 +0.02(+3.69%)
Jul 22, 2019 0.4400 0.4447 0.4126 0.4146 450,604 -0.02(-4.69%)
Jul 19, 2019 0.4571 0.4572 0.4300 0.4350 740,700 -0.02(-3.87%)
Jul 18, 2019 0.4595 0.4600 0.4312 0.4525 993,753 +0.03(+6.92%)
Jul 17, 2019 0.4599 0.4599 0.4232 0.4232 208,374 -0.01(-2.04%)
Jul 16, 2019 0.4399 0.4599 0.4250 0.4320 207,477 -0.01(-1.82%)
Jul 15, 2019 0.4500 0.4825 0.4300 0.4400 247,687 -0.01(-2.22%)
Jul 12, 2019 0.4006 0.4699 0.4002 0.4500 463,700 +0.05(+12.19%)
Jul 11, 2019 0.4200 0.4250 0.3920 0.4011 438,947 -0.02(-4.16%)
Jul 10, 2019 0.4379 0.4380 0.4182 0.4185 130,708 +0.00(+0.55%)
Jul 09, 2019 0.4136 0.4499 0.4136 0.4162 409,768 -0.03(-6.47%)
Jul 08, 2019 0.4600 0.4600 0.4450 0.4450 178,635 -0.02(-3.26%)
Jul 05, 2019 0.4660 0.4700 0.4516 0.4600 170,200 -0.01(-1.27%)
Jul 03, 2019 0.4630 0.4699 0.4550 0.4659 176,200 +0.00(+0.74%)
Jul 02, 2019 0.4551 0.4900 0.4550 0.4625 130,696 -0.00(-0.04%)
Jul 01, 2019 0.4994 0.4994 0.4550 0.4627 266,898 -0.00(-0.49%)
Jun 28, 2019 0.4650 0.4800 0.4400 0.4650 358,900 +0.00(+0.00%)
Jun 27, 2019 0.4600 0.4799 0.4550 0.4650 145,178 +0.01(+1.09%)
Jun 26, 2019 0.4799 0.4799 0.4600 0.4600 215,216 -0.01(-2.17%)
Jun 25, 2019 0.4877 0.5095 0.4701 0.4702 110,259 -0.02(-3.63%)
Jun 24, 2019 0.4900 0.4900 0.4700 0.4879 219,889 -0.01(-2.42%)
Jun 21, 2019 0.5000 0.5095 0.4900 0.5000 328,100 +0.00(+0.04%)
Jun 20, 2019 0.5100 0.5200 0.4584 0.4998 494,496 -0.02(-2.95%)
Jun 19, 2019 0.5250 0.5450 0.5055 0.5150 1,018,192 -0.01(-0.96%)
Jun 18, 2019 0.5000 0.5300 0.4750 0.5200 952,265 +0.04(+8.36%)
Jun 17, 2019 0.4450 0.4799 0.4370 0.4799 464,249 +0.04(+9.07%)
Jun 14, 2019 0.4500 0.4500 0.4300 0.4400 167,500 -0.00(-0.02%)
Jun 13, 2019 0.4490 0.4500 0.4301 0.4401 362,236 -0.00(-1.10%)
Jun 12, 2019 0.4700 0.4700 0.4301 0.4450 412,384 +0.02(+3.49%)
Jun 11, 2019 0.4000 0.4392 0.3950 0.4300 511,912 +0.03(+8.59%)
Jun 10, 2019 0.3999 0.4000 0.3895 0.3960 397,869 +0.00(+0.74%)
Jun 07, 2019 0.3900 0.4000 0.3850 0.3931 924,300 +0.00(+1.05%)
Jun 06, 2019 0.4000 0.4000 0.3880 0.3890 499,729 -0.00(-1.02%)
Jun 05, 2019 0.3896 0.4000 0.3830 0.3930 684,963 -0.00(-0.30%)
Jun 04, 2019 0.3922 0.4000 0.3882 0.3942 223,810 -0.01(-1.43%)
Jun 03, 2019 0.3910 0.4000 0.3850 0.3999 251,094 +0.01(+2.28%)
May 31, 2019 0.3980 0.4050 0.3910 0.3910 398,300 -0.01(-2.25%)
May 30, 2019 0.3900 0.4000 0.3825 0.4000 523,477 +0.02(+4.71%)
May 29, 2019 0.3950 0.4080 0.3800 0.3820 1,217,145 -0.01(-3.29%)
May 28, 2019 0.4251 0.4400 0.3940 0.3950 534,208 -0.01(-3.07%)
May 24, 2019 0.4150 0.4179 0.4000 0.4075 411,600 +0.00(+0.62%)
May 23, 2019 0.4399 0.4450 0.4000 0.4050 303,013 -0.03(-7.51%)
May 22, 2019 0.4500 0.4500 0.4200 0.4379 434,406 -0.00(-0.52%)
May 21, 2019 0.4699 0.4880 0.4350 0.4402 669,027 -0.02(-4.86%)
May 20, 2019 0.4400 0.4744 0.4400 0.4627 425,189 +0.02(+5.40%)
May 17, 2019 0.4200 0.4655 0.4200 0.4390 411,900 +0.03(+7.05%)
May 16, 2019 0.3940 0.4275 0.3751 0.4101 824,240 +0.02(+5.21%)
May 15, 2019 0.4225 0.4300 0.3700 0.3898 1,861,319 -0.04(-8.28%)
May 14, 2019 0.4240 0.4650 0.4150 0.4250 463,835 -0.03(-7.41%)
May 13, 2019 0.4699 0.4750 0.4300 0.4590 497,608 -0.01(-2.32%)
May 10, 2019 0.4900 0.4900 0.4600 0.4699 747,600 -0.02(-3.95%)
May 09, 2019 0.4270 0.4900 0.4200 0.4892 855,881 +0.06(+15.13%)
May 08, 2019 0.4000 0.4270 0.3950 0.4249 748,286 +0.02(+5.96%)
May 07, 2019 0.4200 0.4250 0.4010 0.4010 540,762 -0.01(-2.20%)
May 06, 2019 0.4200 0.4350 0.4010 0.4100 487,317 +0.01(+2.24%)
May 03, 2019 0.4050 0.4198 0.3905 0.4010 444,500 -0.00(-0.99%)
May 02, 2019 0.4152 0.4200 0.3900 0.4050 531,589 -0.01(-3.57%)
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.