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

Cytodyn Inc (OP: CYDY )

0.1400 -0.0060 (-4.11%)
Streaming Delayed Price Updated: 2:41 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, 2018 0.5500 0.5500 0.5100 0.5200 179,387 -0.03(-5.11%)
Jul 30, 2018 0.5560 0.5650 0.5300 0.5480 377,259 +0.01(+1.48%)
Jul 27, 2018 0.5800 0.5800 0.5140 0.5400 402,200 -0.02(-4.09%)
Jul 26, 2018 0.5780 0.5800 0.5629 0.5630 193,552 -0.02(-2.60%)
Jul 25, 2018 0.5950 0.5950 0.5650 0.5780 201,462 -0.01(-1.20%)
Jul 24, 2018 0.6400 0.6400 0.5800 0.5850 341,253 -0.06(-8.59%)
Jul 23, 2018 0.6398 0.6460 0.5950 0.6400 452,475 +0.00(+0.03%)
Jul 20, 2018 0.6200 0.6450 0.6100 0.6398 2,126,775 +0.03(+4.89%)
Jul 19, 2018 0.6050 0.6150 0.5750 0.6100 1,180,249 +0.02(+2.52%)
Jul 18, 2018 0.5600 0.5950 0.5500 0.5950 1,512,573 +0.05(+10.19%)
Jul 17, 2018 0.4950 0.5940 0.4701 0.5400 1,607,779 +0.05(+9.09%)
Jul 16, 2018 0.4500 0.5000 0.4400 0.4950 723,512 +0.06(+14.65%)
Jul 13, 2018 0.4500 0.4500 0.4000 0.4318 447,222 -0.01(-1.87%)
Jul 12, 2018 0.4500 0.4500 0.4238 0.4400 258,550 -0.01(-2.22%)
Jul 11, 2018 0.4849 0.4849 0.4401 0.4500 237,323 -0.03(-6.25%)
Jul 10, 2018 0.4775 0.4849 0.4750 0.4800 111,989 +0.00(+0.52%)
Jul 09, 2018 0.4691 0.4849 0.4691 0.4775 154,727 +0.01(+2.25%)
Jul 06, 2018 0.4750 0.4810 0.4650 0.4670 115,766 -0.01(-2.71%)
Jul 05, 2018 0.4850 0.4850 0.4643 0.4800 223,963 +0.01(+2.29%)
Jul 03, 2018 0.4693 0.4693 0.4693 0 -0.02(-3.25%)
Jul 02, 2018 0.4730 0.4850 0.4699 0.4850 170,004 +0.02(+3.21%)
Jun 29, 2018 0.4800 0.4800 0.4320 0.4699 127,618 -0.00(-0.60%)
Jun 28, 2018 0.4762 0.4900 0.4625 0.4728 188,616 -0.01(-1.30%)
Jun 27, 2018 0.4889 0.5050 0.4625 0.4790 279,655 +0.01(+1.90%)
Jun 26, 2018 0.4397 0.4900 0.4378 0.4701 491,603 +0.03(+6.91%)
Jun 25, 2018 0.4499 0.4499 0.4190 0.4397 191,459 -0.01(-2.29%)
Jun 22, 2018 0.4702 0.4794 0.4130 0.4500 369,119 -0.02(-3.23%)
Jun 21, 2018 0.4800 0.4900 0.4600 0.4650 224,677 -0.01(-2.11%)
Jun 20, 2018 0.4800 0.5000 0.4501 0.4750 350,098 +0.01(+3.26%)
Jun 19, 2018 0.4700 0.4750 0.4540 0.4600 174,641 -0.01(-1.12%)
Jun 18, 2018 0.4773 0.4848 0.4652 0.4652 101,624 -0.01(-3.08%)
Jun 15, 2018 0.4810 0.4630 0.4800 113,958 +0.01(+2.13%)
Jun 14, 2018 0.4777 0.4777 0.4640 0.4700 166,816 -0.01(-1.61%)
Jun 13, 2018 0.4800 0.4848 0.4774 0.4777 115,445 -0.00(-0.48%)
Jun 12, 2018 0.4900 0.4900 0.4750 0.4800 218,703 -0.00(-0.23%)
Jun 11, 2018 0.4980 0.5015 0.4811 0.4811 353,123 -0.01(-1.82%)
Jun 08, 2018 0.4800 0.5000 0.4611 0.4900 373,129 +0.02(+4.23%)
Jun 07, 2018 0.4900 0.4900 0.4700 0.4701 208,073 -0.02(-3.67%)
Jun 06, 2018 0.4878 0.4949 0.4751 0.4880 70,166 -0.00(-0.41%)
Jun 05, 2018 0.4898 0.4900 0.4750 0.4900 167,237 +0.01(+2.06%)
Jun 04, 2018 0.4949 0.4994 0.4801 0.4801 160,505 -0.01(-2.22%)
Jun 01, 2018 0.4850 0.4950 0.4810 0.4910 166,631 +0.00(+0.84%)
May 31, 2018 0.4700 0.4870 0.4700 0.4869 186,965 +0.01(+1.44%)
May 30, 2018 0.4701 0.4869 0.4700 0.4800 182,713 +0.00(+0.00%)
May 29, 2018 0.5180 0.5180 0.4601 0.4800 204,430 +0.01(+1.05%)
May 25, 2018 0.4750 0.4750 0.4750 0 +0.00(+0.64%)
May 24, 2018 0.5700 0.5700 0.4710 0.4720 697,941 -0.02(-4.93%)
May 23, 2018 0.5042 0.5042 0.4900 0.4965 188,934 -0.01(-1.53%)
May 22, 2018 0.5100 0.5150 0.4930 0.5042 344,850 +0.00(+0.19%)
May 21, 2018 0.5116 0.5150 0.5000 0.5032 305,178 -0.00(-0.35%)
May 18, 2018 0.5150 0.5280 0.5021 0.5050 150,888 -0.01(-1.94%)
May 17, 2018 0.5225 0.5385 0.5100 0.5150 123,789 -0.01(-0.96%)
May 16, 2018 0.5250 0.5250 0.5199 0.5200 47,243 -0.01(-0.95%)
May 15, 2018 0.5300 0.5385 0.5200 0.5250 275,786 -0.01(-2.51%)
May 14, 2018 0.5200 0.5390 0.5200 0.5385 227,987 +0.00(+0.69%)
May 11, 2018 0.5264 0.5348 0.5200 0.5348 105,580 +0.02(+3.82%)
May 10, 2018 0.5300 0.5350 0.5150 0.5151 165,856 -0.01(-2.81%)
May 09, 2018 0.5200 0.5349 0.5192 0.5300 137,134 +0.02(+3.92%)
May 08, 2018 0.5350 0.5500 0.5030 0.5100 409,137 +0.00(+0.00%)
May 07, 2018 0.5280 0.5500 0.5100 0.5100 494,115 -0.02(-3.77%)
May 04, 2018 0.5130 0.5720 0.5130 0.5300 545,708 +0.01(+1.92%)
May 03, 2018 0.5400 0.5400 0.5000 0.5200 440,224 +0.00(+0.00%)
May 02, 2018 0.5390 0.5480 0.5150 0.5200 182,344 -0.01(-1.89%)
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.