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 (%)
Sep 30, 2011 2.100 2.100 2.010 2.010 2,760 -0.12(-5.63%)
Sep 29, 2011 2.150 2.150 2.130 2.130 700 -0.04(-1.84%)
Sep 28, 2011 2.160 2.190 2.090 2.170 19,176 +0.06(+2.84%)
Sep 27, 2011 2.180 2.180 2.110 2.110 5,227 -0.06(-2.76%)
Sep 26, 2011 2.000 2.170 2.000 2.170 6,800 +0.17(+8.50%)
Sep 23, 2011 2.100 2.100 2.000 2.000 10,099 -0.18(-8.26%)
Sep 22, 2011 2.150 2.180 2.150 2.180 8,364 +0.03(+1.40%)
Sep 21, 2011 2.150 2.190 2.150 2.150 10,800 +0.00(+0.00%)
Sep 20, 2011 2.190 2.190 2.060 2.150 28,372 -0.05(-2.27%)
Sep 19, 2011 2.250 2.250 2.160 2.200 20,949 +0.03(+1.38%)
Sep 16, 2011 2.170 2.230 2.160 2.170 20,763 +0.00(+0.00%)
Sep 15, 2011 2.060 2.190 2.060 2.170 13,000 +0.07(+3.33%)
Sep 14, 2011 2.060 2.100 2.060 2.100 18,869 +0.05(+2.44%)
Sep 13, 2011 2.100 2.110 2.000 2.050 14,868 -0.03(-1.44%)
Sep 12, 2011 2.100 2.170 2.050 2.080 20,549 -0.09(-4.15%)
Sep 09, 2011 2.190 2.200 2.140 2.170 27,677 +0.07(+3.33%)
Sep 08, 2011 2.100 2.100 2.050 2.100 18,867 +0.10(+5.00%)
Sep 07, 2011 1.890 2.100 1.890 2.000 48,655 +0.13(+6.95%)
Sep 06, 2011 1.900 1.930 1.870 1.870 6,705 -0.04(-2.09%)
Sep 02, 2011 1.850 1.910 1.840 1.910 16,228 +0.06(+3.24%)
Sep 01, 2011 1.850 1.900 1.840 1.850 12,174 +0.03(+1.65%)
Aug 31, 2011 1.800 1.820 1.800 1.820 2,000 +0.12(+7.06%)
Aug 30, 2011 1.900 1.900 1.700 1.700 4,598 -0.25(-12.82%)
Aug 29, 2011 1.600 2.000 1.600 1.950 6,473 +0.25(+14.71%)
Aug 26, 2011 1.850 1.850 1.700 1.700 5,500 -0.08(-4.49%)
Aug 25, 2011 1.780 1.890 1.780 1.780 10,697 +0.07(+4.09%)
Aug 24, 2011 1.800 1.800 1.710 1.710 2,900 -0.09(-5.00%)
Aug 23, 2011 1.800 1.800 1.720 1.800 4,875 +0.00(+0.00%)
Aug 22, 2011 2.000 2.000 1.710 1.800 7,833 +0.08(+4.65%)
Aug 19, 2011 1.720 1.910 1.700 1.720 12,545 -0.08(-4.44%)
Aug 18, 2011 1.900 1.900 1.800 1.800 7,025 -0.01(-0.55%)
Aug 17, 2011 1.850 1.860 1.810 1.810 7,788 -0.03(-1.63%)
Aug 16, 2011 1.850 1.850 1.840 1.840 5,554 +0.09(+5.14%)
Aug 15, 2011 1.850 1.850 1.750 1.750 14,000 +0.00(+0.00%)
Aug 12, 2011 2.100 2.100 1.750 1.750 15,994 -0.30(-14.63%)
Aug 11, 2011 1.900 2.050 1.750 2.050 5,769 +0.10(+5.13%)
Aug 10, 2011 1.950 1.950 1.900 1.950 20,311 -0.05(-2.50%)
Aug 09, 2011 1.910 2.000 1.550 2.000 47,538 +0.09(+4.71%)
Aug 08, 2011 2.150 2.150 1.900 1.910 10,085 +0.00(+0.00%)
Aug 05, 2011 1.910 1.910 1.910 1.910 5,100 -0.04(-2.05%)
Aug 04, 2011 1.950 2.000 1.700 1.950 15,333 -0.10(-4.88%)
Aug 03, 2011 2.200 2.200 2.050 2.050 10,498 +0.05(+2.50%)
Aug 02, 2011 2.000 2.000 1.700 2.000 3,495 -0.22(-9.91%)
Aug 01, 2011 2.220 2.220 2.220 2.220 2,000 +0.04(+1.83%)
Jul 29, 2011 2.000 2.180 2.000 2.180 7,983 +0.18(+9.00%)
Jul 28, 2011 1.950 2.000 1.790 2.000 24,000 +0.14(+7.53%)
Jul 27, 2011 1.760 1.970 1.760 1.860 3,370 -0.11(-5.58%)
Jul 26, 2011 1.970 1.970 1.970 1.970 2,000 +0.00(+0.00%)
Jul 25, 2011 1.700 1.990 1.660 1.970 25,584 -0.11(-5.29%)
Jul 22, 2011 2.080 2.100 2.070 2.080 22,783 -0.14(-6.31%)
Jul 21, 2011 2.230 2.230 2.200 2.220 8,463 +0.02(+0.91%)
Jul 20, 2011 2.200 2.200 2.200 2.200 13,629 +0.02(+0.92%)
Jul 19, 2011 2.180 2.180 2.180 2.180 2,000 +0.07(+3.32%)
Jul 18, 2011 2.180 2.180 2.110 2.110 1,994 -0.04(-1.86%)
Jul 15, 2011 2.150 2.200 2.150 2.150 4,556 -0.05(-2.27%)
Jul 14, 2011 2.200 2.200 2.150 2.200 6,990 -0.03(-1.35%)
Jul 13, 2011 2.250 2.250 2.100 2.230 3,870 +0.13(+6.19%)
Jul 12, 2011 2.260 2.280 2.100 2.100 13,734 -0.19(-8.30%)
Jul 11, 2011 2.280 2.290 2.250 2.290 15,000 +0.04(+1.78%)
Jul 08, 2011 2.260 2.260 2.220 2.250 14,700 -0.03(-1.32%)
Jul 07, 2011 2.260 2.280 2.200 2.280 11,100 +0.00(+0.00%)
Jul 06, 2011 2.260 2.280 2.260 2.280 7,200 +0.02(+0.88%)
Jul 05, 2011 2.290 2.300 2.200 2.260 16,627 -0.04(-1.74%)
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.