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 (%)
Apr 30, 2020 3.470 3.740 3.440 3.500 8,859,480 +0.25(+7.86%)
Apr 29, 2020 3.480 3.500 3.040 3.245 10,842,010 -0.25(-7.02%)
Apr 28, 2020 3.840 3.840 3.370 3.490 9,251,593 -0.24(-6.43%)
Apr 27, 2020 3.280 3.740 3.260 3.730 19,679,886 +0.55(+17.30%)
Apr 24, 2020 2.880 3.190 2.820 3.180 10,953,600 +0.43(+15.64%)
Apr 23, 2020 2.690 2.810 2.540 2.750 5,751,431 +0.13(+5.10%)
Apr 22, 2020 2.560 2.650 2.410 2.616 2,326,839 +0.06(+2.21%)
Apr 21, 2020 2.650 2.750 2.480 2.560 5,411,926 -0.01(-0.39%)
Apr 20, 2020 2.350 2.640 2.250 2.570 5,808,845 +0.32(+14.22%)
Apr 17, 2020 2.190 2.280 2.110 2.250 7,021,100 -0.06(-2.60%)
Apr 16, 2020 2.390 2.390 2.160 2.310 3,314,922 -0.09(-3.75%)
Apr 15, 2020 2.430 2.440 2.000 2.400 10,534,343 -0.11(-4.38%)
Apr 14, 2020 2.770 2.770 2.470 2.510 8,866,719 -0.31(-10.99%)
Apr 13, 2020 2.960 2.970 2.710 2.820 5,803,525 -0.06(-2.09%)
Apr 09, 2020 2.990 2.990 2.740 2.880 8,108,000 +0.10(+3.60%)
Apr 08, 2020 3.010 3.010 2.750 2.780 7,132,162 -0.17(-5.76%)
Apr 07, 2020 3.150 3.150 2.850 2.950 8,905,416 +0.00(+0.00%)
Apr 06, 2020 3.030 3.160 2.820 2.950 9,964,607 +0.16(+5.73%)
Apr 03, 2020 2.590 2.970 2.520 2.790 14,995,100 +0.44(+18.72%)
Apr 02, 2020 3.340 3.390 2.000 2.350 34,428,596 -0.72(-23.45%)
Apr 01, 2020 2.848 3.090 2.610 3.070 15,003,994 +0.75(+32.33%)
Mar 31, 2020 2.990 3.090 2.320 2.320 18,483,832 -0.29(-11.11%)
Mar 30, 2020 2.170 3.500 1.900 2.610 39,388,264 +1.24(+90.51%)
Mar 27, 2020 1.030 1.390 1.020 1.370 11,572,400 +0.43(+46.13%)
Mar 26, 2020 1.040 1.040 0.9110 0.9375 3,294,965 -0.09(-8.98%)
Mar 25, 2020 1.040 1.040 1.010 1.030 1,655,377 +0.01(+0.98%)
Mar 24, 2020 0.9949 1.040 0.9800 1.020 2,363,435 +0.05(+4.78%)
Mar 23, 2020 0.9950 1.000 0.9600 0.9735 2,724,409 +0.02(+2.47%)
Mar 20, 2020 0.9900 0.9900 0.9000 0.9500 2,373,300 -0.03(-3.54%)
Mar 19, 2020 0.9800 1.060 0.9750 0.9849 4,124,317 +0.05(+5.34%)
Mar 18, 2020 0.8999 0.9350 0.8100 0.9350 2,100,028 +0.02(+1.91%)
Mar 17, 2020 0.9800 0.9800 0.8950 0.9175 1,735,676 -0.05(-4.68%)
Mar 16, 2020 0.9975 1.010 0.9200 0.9625 2,196,490 -0.04(-3.51%)
Mar 13, 2020 1.040 1.060 0.9801 0.9975 2,947,600 +0.02(+1.79%)
Mar 12, 2020 0.9350 1.000 0.8300 0.9800 3,810,800 +0.01(+1.01%)
Mar 11, 2020 1.030 1.040 0.9600 0.9702 2,090,605 -0.06(-5.81%)
Mar 10, 2020 1.150 1.160 0.9900 1.030 2,710,600 -0.06(-5.50%)
Mar 09, 2020 1.150 1.200 1.080 1.090 3,033,031 -0.01(-0.92%)
Mar 06, 2020 1.050 1.110 1.050 1.100 3,114,500 +0.08(+7.84%)
Mar 05, 2020 1.040 1.040 0.9810 1.020 1,537,213 +0.00(+0.00%)
Mar 04, 2020 1.020 1.040 1.000 1.020 2,026,478 +0.01(+0.99%)
Mar 03, 2020 1.070 1.070 1.000 1.010 1,566,493 -0.06(-5.61%)
Mar 02, 2020 1.100 1.150 1.020 1.070 3,149,349 +0.02(+2.10%)
Feb 28, 2020 1.000 1.080 0.9010 1.048 4,184,100 +0.05(+4.80%)
Feb 27, 2020 1.060 1.060 0.9500 1.000 3,112,209 -0.05(-4.76%)
Feb 26, 2020 1.110 1.120 0.9608 1.050 2,680,882 -0.05(-4.55%)
Feb 25, 2020 1.100 1.160 1.080 1.100 1,953,510 +0.00(+0.00%)
Feb 24, 2020 1.100 1.110 1.070 1.100 1,731,564 +0.01(+0.46%)
Feb 21, 2020 1.100 1.110 1.060 1.095 1,883,700 +0.00(+0.00%)
Feb 20, 2020 1.090 1.100 1.060 1.095 1,531,846 +0.02(+2.34%)
Feb 19, 2020 1.050 1.120 1.050 1.070 1,592,627 +0.03(+2.88%)
Feb 18, 2020 1.180 1.180 1.010 1.040 4,745,530 -0.13(-11.11%)
Feb 14, 2020 1.180 1.200 1.130 1.170 2,080,900 -0.01(-0.85%)
Feb 13, 2020 1.190 1.230 1.110 1.180 2,150,845 -0.01(-0.84%)
Feb 12, 2020 1.230 1.350 1.160 1.190 3,674,501 -0.01(-0.83%)
Feb 11, 2020 1.040 1.240 1.040 1.200 3,413,293 +0.18(+17.65%)
Feb 10, 2020 1.100 1.120 0.7900 1.020 18,008,068 -0.06(-5.16%)
Feb 07, 2020 1.270 1.270 1.040 1.075 13,624,100 -0.23(-17.90%)
Feb 06, 2020 1.570 1.570 1.270 1.310 9,436,232 -0.17(-11.49%)
Feb 05, 2020 1.510 1.650 1.470 1.480 6,309,061 +0.00(+0.00%)
Feb 04, 2020 1.530 1.530 1.370 1.480 4,377,103 -0.03(-2.31%)
Feb 03, 2020 1.500 1.540 1.440 1.515 5,004,283 +0.02(+1.68%)
Jan 31, 2020 1.490 1.510 1.390 1.490 7,587,000 +0.25(+20.16%)
Jan 30, 2020 1.350 1.540 1.240 1.240 8,417,416 -0.10(-7.46%)
Jan 29, 2020 1.230 1.350 1.220 1.340 4,224,789 +0.14(+11.67%)
Jan 28, 2020 1.180 1.250 1.160 1.200 4,468,828 +0.05(+4.80%)
Jan 27, 2020 1.100 1.150 1.090 1.145 2,812,812 +0.06(+5.53%)
Jan 24, 2020 1.090 1.120 1.060 1.085 2,550,900 +0.00(+0.46%)
Jan 23, 2020 1.090 1.130 1.050 1.080 2,755,936 -0.01(-0.92%)
Jan 22, 2020 1.100 1.130 1.040 1.090 3,075,913 +0.03(+2.83%)
Jan 21, 2020 1.060 1.080 1.010 1.060 1,560,685 +0.01(+0.95%)
Jan 17, 2020 1.080 1.090 1.010 1.050 1,859,000 +0.02(+1.94%)
Jan 16, 2020 1.060 1.090 1.030 1.030 941,154 +0.02(+1.98%)
Jan 15, 2020 1.110 1.110 0.9800 1.010 1,954,590 -0.10(-9.01%)
Jan 14, 2020 1.110 1.120 1.000 1.110 3,383,031 +0.00(+0.00%)
Jan 13, 2020 1.040 1.170 1.030 1.110 5,461,070 +0.13(+13.27%)
Jan 10, 2020 0.9340 0.9898 0.8550 0.9800 2,061,200 +0.10(+11.36%)
Jan 09, 2020 0.8590 0.9050 0.8150 0.8800 2,416,903 +0.03(+3.53%)
Jan 08, 2020 0.9100 0.9300 0.7700 0.8500 4,004,954 -0.08(-8.11%)
Jan 07, 2020 0.9900 1.020 0.8920 0.9250 2,850,466 -0.06(-6.04%)
Jan 06, 2020 0.9750 1.030 0.9710 0.9845 1,784,625 +0.02(+2.02%)
Jan 03, 2020 0.9890 1.000 0.8900 0.9650 1,576,800 -0.01(-0.52%)
Jan 02, 2020 1.000 1.100 0.8300 0.9700 4,843,604 -0.03(-3.00%)
Dec 31, 2019 0.9900 1.060 0.9430 1.000 3,295,500 +0.07(+7.52%)
Dec 30, 2019 1.000 1.180 0.8700 0.9301 7,847,548 -0.04(-4.61%)
Dec 27, 2019 0.8320 1.050 0.8200 0.9750 8,268,800 +0.20(+25.32%)
Dec 26, 2019 0.6398 0.7850 0.6200 0.7780 4,641,530 +0.14(+21.54%)
Dec 24, 2019 0.6100 0.6550 0.5800 0.6401 1,772,600 +0.03(+4.93%)
Dec 23, 2019 0.6210 0.6720 0.5800 0.6100 4,180,645 +0.03(+5.17%)
Dec 20, 2019 0.6537 0.6580 0.5000 0.5800 5,232,900 -0.05(-8.23%)
Dec 19, 2019 0.4300 0.7350 0.4290 0.6320 9,052,674 +0.21(+50.48%)
Dec 18, 2019 0.3450 0.4480 0.3450 0.4200 3,501,533 +0.12(+38.61%)
Dec 17, 2019 0.2920 0.3100 0.2900 0.3030 443,698 +0.01(+3.77%)
Dec 16, 2019 0.3050 0.3090 0.2900 0.2920 647,687 -0.01(-4.26%)
Dec 13, 2019 0.3020 0.3050 0.2690 0.3050 556,000 +0.02(+8.93%)
Dec 12, 2019 0.3000 0.3000 0.2788 0.2800 599,156 -0.01(-4.11%)
Dec 11, 2019 0.2910 0.3040 0.2900 0.2920 362,437 +0.00(+0.34%)
Dec 10, 2019 0.3000 0.3199 0.2880 0.2910 822,083 +0.00(+0.00%)
Dec 09, 2019 0.3050 0.3050 0.2910 0.2910 360,131 -0.00(-1.02%)
Dec 06, 2019 0.2930 0.2999 0.2900 0.2940 630,600 +0.01(+2.80%)
Dec 05, 2019 0.3000 0.3049 0.2850 0.2860 662,507 -0.00(-1.41%)
Dec 04, 2019 0.2940 0.2940 0.2810 0.2901 358,581 -0.00(-0.99%)
Dec 03, 2019 0.2870 0.2999 0.2610 0.2930 996,187 +0.01(+4.98%)
Dec 02, 2019 0.2949 0.2949 0.2790 0.2791 1,510,859 -0.00(-0.68%)
Nov 29, 2019 0.2800 0.2900 0.2701 0.2810 1,047,100 -0.01(-3.44%)
Nov 27, 2019 0.3000 0.3000 0.2870 0.2910 1,356,900 +0.00(+0.34%)
Nov 26, 2019 0.3029 0.3130 0.2900 0.2900 694,437 -0.01(-3.97%)
Nov 25, 2019 0.3140 0.3140 0.2975 0.3020 614,841 -0.01(-2.58%)
Nov 22, 2019 0.3150 0.3200 0.3010 0.3100 1,363,600 +0.01(+2.65%)
Nov 21, 2019 0.3101 0.3150 0.3010 0.3020 725,393 -0.01(-2.58%)
Nov 20, 2019 0.3350 0.3350 0.3010 0.3100 1,176,730 -0.02(-6.06%)
Nov 19, 2019 0.3320 0.3400 0.3010 0.3300 2,112,083 +0.00(+0.00%)
Nov 18, 2019 0.3350 0.3425 0.3256 0.3300 1,403,401 -0.01(-1.49%)
Nov 15, 2019 0.3450 0.3550 0.3230 0.3350 1,730,400 -0.00(-0.59%)
Nov 14, 2019 0.3200 0.3650 0.3200 0.3370 4,060,873 +0.04(+12.33%)
Nov 13, 2019 0.3193 0.3193 0.2975 0.3000 1,374,973 -0.02(-4.76%)
Nov 12, 2019 0.3250 0.3400 0.3075 0.3150 1,779,390 +0.01(+4.93%)
Nov 11, 2019 0.3200 0.3200 0.3001 0.3002 1,141,546 -0.01(-4.70%)
Nov 08, 2019 0.3075 0.3200 0.3012 0.3150 628,800 -0.00(-1.04%)
Nov 07, 2019 0.3050 0.3240 0.3000 0.3183 906,303 +0.01(+3.34%)
Nov 06, 2019 0.3188 0.3188 0.3000 0.3080 1,229,579 -0.01(-2.07%)
Nov 05, 2019 0.3200 0.3200 0.3010 0.3145 272,791 -0.01(-1.72%)
Nov 04, 2019 0.3100 0.3335 0.3100 0.3200 932,398 +0.01(+3.29%)
Nov 01, 2019 0.2990 0.3150 0.2990 0.3098 327,500 +0.01(+1.91%)
Oct 31, 2019 0.2950 0.3100 0.2950 0.3040 385,795 +0.01(+2.18%)
Oct 30, 2019 0.3025 0.3200 0.2950 0.2975 325,474 -0.00(-1.33%)
Oct 29, 2019 0.3000 0.3150 0.2900 0.3015 1,452,323 +0.00(+1.52%)
Oct 28, 2019 0.3260 0.3350 0.2700 0.2970 1,487,243 -0.02(-7.19%)
Oct 25, 2019 0.3400 0.3750 0.3200 0.3200 1,503,000 -0.00(-0.62%)
Oct 24, 2019 0.3350 0.3350 0.3163 0.3220 372,793 +0.00(+0.63%)
Oct 23, 2019 0.3100 0.3250 0.3100 0.3200 240,512 +0.01(+1.59%)
Oct 22, 2019 0.3000 0.3250 0.2950 0.3150 620,608 +0.02(+7.51%)
Oct 21, 2019 0.3100 0.3100 0.2750 0.2930 457,891 -0.02(-5.48%)
Oct 18, 2019 0.3240 0.3240 0.2630 0.3100 2,244,400 -0.01(-2.91%)
Oct 17, 2019 0.3201 0.3349 0.3112 0.3193 804,799 -0.01(-2.18%)
Oct 16, 2019 0.3400 0.3400 0.3200 0.3264 645,008 -0.01(-4.28%)
Oct 15, 2019 0.3411 0.3600 0.3331 0.3410 284,432 +0.00(+0.26%)
Oct 14, 2019 0.3500 0.3800 0.3400 0.3401 297,366 -0.01(-4.17%)
Oct 11, 2019 0.3500 0.3690 0.3500 0.3549 263,600 -0.01(-3.82%)
Oct 10, 2019 0.3600 0.3800 0.3600 0.3690 113,800 +0.01(+2.50%)
Oct 09, 2019 0.3875 0.3875 0.3500 0.3600 202,601 -0.02(-5.26%)
Oct 08, 2019 0.3700 0.3875 0.3700 0.3800 170,218 -0.01(-1.55%)
Oct 07, 2019 0.3900 0.3900 0.3700 0.3860 144,753 -0.00(-0.77%)
Oct 04, 2019 0.3700 0.3900 0.3686 0.3890 279,000 +0.03(+8.06%)
Oct 03, 2019 0.3700 0.3700 0.3560 0.3600 256,258 -0.00(-1.02%)
Oct 02, 2019 0.3600 0.3800 0.3503 0.3637 176,898 +0.01(+1.88%)
Oct 01, 2019 0.3800 0.3800 0.3520 0.3570 549,395 -0.02(-6.30%)
Sep 30, 2019 0.3500 0.3900 0.3400 0.3810 917,692 +0.04(+12.06%)
Sep 27, 2019 0.3500 0.3500 0.3330 0.3400 204,100 -0.01(-2.30%)
Sep 26, 2019 0.3300 0.3500 0.3300 0.3480 549,342 +0.01(+4.50%)
Sep 25, 2019 0.3350 0.3600 0.3330 0.3330 450,902 -0.01(-2.06%)
Sep 24, 2019 0.3500 0.3698 0.3100 0.3400 895,769 -0.01(-2.58%)
Sep 23, 2019 0.3898 0.3898 0.3200 0.3490 1,298,843 -0.04(-10.44%)
Sep 20, 2019 0.3751 0.3900 0.3751 0.3897 217,900 +0.01(+3.89%)
Sep 19, 2019 0.3999 0.3999 0.3751 0.3751 635,720 -0.01(-3.82%)
Sep 18, 2019 0.4000 0.4000 0.3825 0.3900 396,147 +0.00(+1.14%)
Sep 17, 2019 0.3950 0.3950 0.3800 0.3856 730,243 +0.00(+0.16%)
Sep 16, 2019 0.3850 0.3950 0.3831 0.3850 623,088 +0.00(+0.50%)
Sep 13, 2019 0.3900 0.3950 0.3800 0.3831 689,200 -0.00(-0.52%)
Sep 12, 2019 0.3960 0.4000 0.3850 0.3851 808,504 -0.01(-2.51%)
Sep 11, 2019 0.3970 0.4100 0.3845 0.3950 922,811 +0.00(+0.28%)
Sep 10, 2019 0.3999 0.4000 0.3600 0.3939 960,344 -0.01(-1.50%)
Sep 09, 2019 0.3950 0.3999 0.3890 0.3999 807,802 +0.01(+2.02%)
Sep 06, 2019 0.3901 0.3950 0.3900 0.3920 327,600 +0.00(+0.00%)
Sep 05, 2019 0.3900 0.4000 0.3880 0.3920 366,669 -0.01(-1.26%)
Sep 04, 2019 0.4000 0.4000 0.3900 0.3970 430,341 -0.00(-0.45%)
Sep 03, 2019 0.4000 0.4098 0.3931 0.3988 374,460 -0.00(-0.30%)
Aug 30, 2019 0.4190 0.4190 0.3900 0.4000 1,048,200 -0.01(-2.44%)
Aug 29, 2019 0.4400 0.4400 0.4081 0.4100 492,700 -0.02(-4.65%)
Aug 28, 2019 0.4350 0.4400 0.4300 0.4300 317,339 -0.00(-1.13%)
Aug 27, 2019 0.4350 0.4389 0.4200 0.4349 177,125 +0.01(+1.61%)
Aug 26, 2019 0.4350 0.4500 0.4100 0.4280 799,112 -0.00(-0.47%)
Aug 23, 2019 0.4376 0.4376 0.4200 0.4300 360,100 -0.01(-1.78%)
Aug 22, 2019 0.4490 0.4490 0.4200 0.4378 523,467 +0.02(+4.24%)
Aug 21, 2019 0.4150 0.4295 0.4100 0.4200 1,143,099 +0.00(+0.60%)
Aug 20, 2019 0.4300 0.4374 0.4026 0.4175 711,744 -0.01(-2.86%)
Aug 19, 2019 0.4299 0.4420 0.4100 0.4298 254,627 -0.00(-0.49%)
Aug 16, 2019 0.4345 0.4345 0.4100 0.4319 670,200 +0.01(+1.86%)
Aug 15, 2019 0.4940 0.4940 0.4127 0.4240 310,122 -0.01(-2.53%)
Aug 14, 2019 0.4338 0.4400 0.4201 0.4350 316,877 +0.01(+1.16%)
Aug 13, 2019 0.4250 0.4349 0.4178 0.4300 166,705 +0.01(+1.18%)
Aug 12, 2019 0.4458 0.4595 0.4141 0.4250 317,778 -0.01(-2.41%)
Aug 09, 2019 0.4300 0.4600 0.4291 0.4355 604,800 +0.01(+1.28%)
Aug 08, 2019 0.4530 0.4530 0.4200 0.4300 229,448 +0.00(+0.00%)
Aug 07, 2019 0.4495 0.4495 0.4300 0.4300 358,534 -0.02(-4.38%)
Aug 06, 2019 0.4571 0.4600 0.4352 0.4497 278,211 +0.01(+2.18%)
Aug 05, 2019 0.4651 0.4651 0.4301 0.4401 277,572 -0.01(-2.44%)
Aug 02, 2019 0.4100 0.4590 0.4100 0.4511 229,400 +0.02(+5.00%)
Aug 01, 2019 0.4455 0.4455 0.4150 0.4296 277,031 -0.00(-0.07%)
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.