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

Cytodyn Inc (OP: CYDY )

0.1460 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 17, 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 (%)
Nov 30, 2017 0.5950 0.6100 0.5700 0.5900 157,379 -0.00(-0.55%)
Nov 29, 2017 0.6000 0.6000 0.5600 0.5933 73,317 +0.01(+2.28%)
Nov 28, 2017 0.5795 0.6000 0.5795 0.5800 66,802 -0.01(-1.69%)
Nov 27, 2017 0.6000 0.6000 0.5800 0.5900 145,276 -0.01(-0.84%)
Nov 24, 2017 0.6100 0.6100 0.5900 0.5950 16,170 +0.01(+0.85%)
Nov 22, 2017 0.5660 0.6100 0.5600 0.5900 107,276 -0.02(-2.48%)
Nov 21, 2017 0.6020 0.6200 0.5699 0.6050 410,390 +0.01(+0.83%)
Nov 20, 2017 0.5995 0.6299 0.5900 0.6000 210,719 -0.01(-1.48%)
Nov 17, 2017 0.5800 0.6090 0.5700 0.6090 79,221 +0.02(+4.10%)
Nov 16, 2017 0.6165 0.6250 0.5500 0.5850 295,236 -0.03(-5.60%)
Nov 15, 2017 0.6150 0.6200 0.5900 0.6197 72,193 -0.01(-1.63%)
Nov 14, 2017 0.6400 0.6400 0.5900 0.6300 129,606 -0.01(-1.56%)
Nov 13, 2017 0.6000 0.6500 0.5920 0.6400 272,579 +0.04(+6.67%)
Nov 10, 2017 0.5700 0.6000 0.5560 0.6000 190,490 +0.03(+5.53%)
Nov 09, 2017 0.5650 0.5740 0.5600 0.5685 116,197 -0.01(-1.46%)
Nov 08, 2017 0.5900 0.5900 0.5600 0.5770 146,467 +0.01(+1.23%)
Nov 07, 2017 0.5850 0.5850 0.5680 0.5700 14,284 +0.00(+0.35%)
Nov 06, 2017 0.5700 0.5800 0.5650 0.5680 21,912 +0.00(+0.53%)
Nov 03, 2017 0.5700 0.5700 0.5650 0.5650 49,576 -0.01(-1.74%)
Nov 02, 2017 0.5700 0.5800 0.5700 0.5750 26,067 +0.01(+1.29%)
Nov 01, 2017 0.5610 0.5889 0.5610 0.5676 84,215 -0.00(-0.25%)
Oct 31, 2017 0.5887 0.5887 0.5610 0.5691 69,590 -0.01(-2.01%)
Oct 30, 2017 0.5675 0.5886 0.5650 0.5808 130,354 +0.01(+2.25%)
Oct 27, 2017 0.5699 0.5900 0.5650 0.5680 80,439 -0.02(-3.40%)
Oct 26, 2017 0.5650 0.5900 0.5650 0.5880 29,851 +0.02(+4.07%)
Oct 25, 2017 0.5800 0.5998 0.5600 0.5650 408,861 -0.02(-2.59%)
Oct 24, 2017 0.6100 0.6300 0.5700 0.5800 332,294 -0.06(-9.38%)
Oct 23, 2017 0.6425 0.6425 0.6000 0.6400 214,396 +0.00(+0.00%)
Oct 20, 2017 0.6499 0.6500 0.6200 0.6400 97,378 -0.01(-1.54%)
Oct 19, 2017 0.6499 0.6750 0.6110 0.6500 250,873 +0.00(+0.00%)
Oct 18, 2017 0.6500 0.6500 0.6101 0.6500 111,016 +0.00(+0.70%)
Oct 17, 2017 0.6350 0.6500 0.5900 0.6455 117,603 +0.02(+2.45%)
Oct 16, 2017 0.6391 0.6500 0.6088 0.6300 265,345 -0.02(-3.08%)
Oct 13, 2017 0.6550 0.6750 0.6300 0.6500 283,844 +0.00(+0.00%)
Oct 12, 2017 0.6500 0.6670 0.6200 0.6500 147,667 +0.00(+0.00%)
Oct 11, 2017 0.6550 0.6800 0.6125 0.6500 225,182 -0.02(-3.42%)
Oct 10, 2017 0.6771 0.6960 0.6650 0.6730 134,574 -0.00(-0.37%)
Oct 09, 2017 0.6970 0.7000 0.6746 0.6755 118,233 -0.02(-3.10%)
Oct 06, 2017 0.6975 0.7040 0.6550 0.6971 375,257 +0.02(+2.56%)
Oct 05, 2017 0.6495 0.6900 0.6420 0.6797 509,863 +0.08(+14.23%)
Oct 04, 2017 0.5972 0.6099 0.5850 0.5950 100,645 +0.01(+2.23%)
Oct 03, 2017 0.5800 0.6100 0.5800 0.5820 81,948 -0.02(-2.84%)
Oct 02, 2017 0.6000 0.6200 0.5602 0.5990 111,089 -0.01(-0.91%)
Sep 29, 2017 0.6000 0.6100 0.6000 0.6045 20,788 +0.00(+0.75%)
Sep 28, 2017 0.5800 0.6400 0.5800 0.6000 42,748 +0.00(+0.00%)
Sep 27, 2017 0.6000 0.6297 0.5800 0.6000 18,904 -0.00(-0.33%)
Sep 26, 2017 0.6210 0.6400 0.5750 0.6020 155,552 -0.02(-2.90%)
Sep 25, 2017 0.6300 0.6400 0.6100 0.6200 132,096 -0.02(-3.13%)
Sep 22, 2017 0.6400 0.6400 0.6300 0.6400 40,600 -0.01(-1.39%)
Sep 21, 2017 0.6300 0.6500 0.6250 0.6490 87,808 +0.02(+3.02%)
Sep 20, 2017 0.6351 0.6351 0.6150 0.6300 23,998 -0.01(-1.56%)
Sep 19, 2017 0.6410 0.6500 0.6050 0.6400 32,806 -0.00(-0.74%)
Sep 18, 2017 0.6500 0.6500 0.6400 0.6448 43,769 -0.00(-0.04%)
Sep 15, 2017 0.5998 0.6700 0.5800 0.6451 86,420 +0.05(+7.51%)
Sep 14, 2017 0.6600 0.6800 0.5700 0.6000 393,274 -0.06(-9.09%)
Sep 13, 2017 0.6800 0.6900 0.6500 0.6600 110,705 -0.02(-2.73%)
Sep 12, 2017 0.6790 0.6800 0.6700 0.6785 42,200 +0.01(+1.27%)
Sep 11, 2017 0.6695 0.7000 0.6600 0.6700 99,249 +0.01(+1.52%)
Sep 08, 2017 0.6970 0.7000 0.6600 0.6600 114,647 -0.04(-5.44%)
Sep 07, 2017 0.6800 0.6980 0.6800 0.6980 114,417 +0.02(+3.11%)
Sep 06, 2017 0.6600 0.6800 0.6600 0.6769 146,173 +0.01(+0.91%)
Sep 05, 2017 0.6600 0.6800 0.6500 0.6708 42,573 -0.01(-1.34%)
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.