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, 2022 0.4525 0.4525 0.4100 0.4150 681,534 -0.02(-3.49%)
Sep 29, 2022 0.4500 0.4900 0.3620 0.4300 6,650,546 -0.15(-25.99%)
Sep 28, 2022 0.6055 0.6090 0.5620 0.5810 1,102,285 -0.02(-2.60%)
Sep 27, 2022 0.5021 0.6190 0.5021 0.5965 3,536,568 +0.12(+26.24%)
Sep 26, 2022 0.4605 0.4800 0.4200 0.4725 1,272,679 +0.01(+1.61%)
Sep 23, 2022 0.4800 0.5000 0.4512 0.4650 628,781 -0.01(-3.12%)
Sep 22, 2022 0.5301 0.5499 0.4511 0.4800 1,301,860 -0.05(-9.60%)
Sep 21, 2022 0.5700 0.5800 0.5200 0.5310 904,977 -0.05(-8.45%)
Sep 20, 2022 0.5955 0.6300 0.5610 0.5800 711,588 -0.02(-3.33%)
Sep 19, 2022 0.5850 0.6200 0.5710 0.6000 1,410,861 +0.02(+2.56%)
Sep 16, 2022 0.6000 0.6200 0.5736 0.5850 605,891 -0.02(-3.31%)
Sep 15, 2022 0.5900 0.6218 0.5900 0.6050 535,559 +0.00(+0.00%)
Sep 14, 2022 0.5900 0.6280 0.5878 0.6050 363,023 -0.01(-2.02%)
Sep 13, 2022 0.6100 0.6300 0.5800 0.6175 721,470 +0.01(+2.07%)
Sep 12, 2022 0.5950 0.6400 0.5800 0.6050 1,125,346 +0.02(+2.54%)
Sep 09, 2022 0.5700 0.5900 0.5600 0.5900 1,032,897 +0.03(+6.31%)
Sep 08, 2022 0.5000 0.5830 0.4650 0.5550 1,174,752 +0.06(+11.02%)
Sep 07, 2022 0.4700 0.5300 0.4600 0.4999 977,026 -0.00(-0.02%)
Sep 06, 2022 0.5000 0.5100 0.4511 0.5000 899,727 -0.01(-2.84%)
Sep 02, 2022 0.4639 0.5161 0.4639 0.5146 738,223 +0.02(+4.19%)
Sep 01, 2022 0.5025 0.5400 0.4511 0.4939 1,062,773 -0.03(-5.29%)
Aug 31, 2022 0.5101 0.5800 0.5050 0.5215 1,555,884 -0.00(-0.67%)
Aug 30, 2022 0.5050 0.5500 0.5050 0.5250 1,428,058 +0.01(+0.96%)
Aug 29, 2022 0.6400 0.6400 0.5125 0.5200 1,492,919 -0.11(-16.83%)
Aug 26, 2022 0.6500 0.6699 0.5825 0.6252 2,872,711 -0.02(-2.86%)
Aug 25, 2022 0.6800 0.7100 0.6400 0.6436 1,758,562 -0.06(-8.06%)
Aug 24, 2022 0.6401 0.7100 0.6200 0.7000 1,903,690 +0.04(+6.06%)
Aug 23, 2022 0.6599 0.6980 0.6500 0.6600 1,009,308 +0.00(+0.00%)
Aug 22, 2022 0.7700 0.7750 0.6600 0.6600 1,720,332 -0.10(-12.99%)
Aug 19, 2022 0.7950 0.7950 0.7300 0.7585 966,864 -0.04(-5.19%)
Aug 18, 2022 0.8201 0.8398 0.7800 0.8000 1,935,676 +0.01(+1.45%)
Aug 17, 2022 0.7800 0.7998 0.7400 0.7886 1,274,398 -0.00(-0.16%)
Aug 16, 2022 0.7501 0.8099 0.7035 0.7899 3,798,870 -0.04(-4.54%)
Aug 15, 2022 0.8200 0.8600 0.7800 0.8275 1,396,576 -0.00(-0.30%)
Aug 12, 2022 0.8545 0.8770 0.8250 0.8300 1,626,140 -0.04(-5.13%)
Aug 11, 2022 0.7926 0.8800 0.7600 0.8749 2,056,872 +0.07(+9.36%)
Aug 10, 2022 0.8160 0.8345 0.7300 0.8000 2,229,679 -0.01(-1.84%)
Aug 09, 2022 0.8399 0.8600 0.7700 0.8150 5,219,562 -0.09(-9.44%)
Aug 08, 2022 1.130 1.130 0.8800 0.9000 6,926,059 -0.24(-21.05%)
Aug 05, 2022 1.250 1.260 1.110 1.140 5,083,158 -0.09(-7.32%)
Aug 04, 2022 1.040 1.300 0.9900 1.230 9,685,470 +0.22(+21.78%)
Aug 03, 2022 0.8675 1.040 0.8650 1.010 10,770,260 +0.14(+16.09%)
Aug 02, 2022 0.8101 0.8800 0.7600 0.8700 2,968,237 +0.04(+4.39%)
Aug 01, 2022 0.7900 0.8700 0.7610 0.8334 3,654,269 +0.06(+8.23%)
Jul 29, 2022 0.7550 0.8200 0.7350 0.7700 4,721,171 +0.03(+4.04%)
Jul 28, 2022 0.7075 0.7500 0.6650 0.7401 2,815,133 +0.04(+5.73%)
Jul 27, 2022 0.7300 0.7550 0.6650 0.7000 2,538,246 -0.03(-4.11%)
Jul 26, 2022 0.6751 0.8700 0.5880 0.7300 6,337,494 +0.05(+8.15%)
Jul 25, 2022 0.7300 0.7351 0.6550 0.6750 3,934,302 -0.06(-8.78%)
Jul 22, 2022 0.7140 0.7750 0.6901 0.7400 7,474,129 +0.05(+7.56%)
Jul 21, 2022 0.5700 0.6899 0.5276 0.6880 6,885,550 +0.10(+17.61%)
Jul 20, 2022 0.4450 0.5850 0.4300 0.5850 6,768,189 +0.14(+32.95%)
Jul 19, 2022 0.4220 0.4599 0.4078 0.4400 1,089,528 +0.02(+4.27%)
Jul 18, 2022 0.4400 0.4599 0.4101 0.4220 1,203,628 -0.02(-4.07%)
Jul 15, 2022 0.4010 0.4599 0.4010 0.4399 3,156,877 +0.04(+9.97%)
Jul 14, 2022 0.4000 0.4120 0.3900 0.4000 2,424,071 +0.01(+1.91%)
Jul 13, 2022 0.4150 0.4200 0.3890 0.3925 2,111,759 -0.02(-4.27%)
Jul 12, 2022 0.4217 0.4290 0.3950 0.4100 1,417,606 -0.01(-2.40%)
Jul 11, 2022 0.4590 0.4700 0.4100 0.4201 1,149,073 -0.04(-9.66%)
Jul 08, 2022 0.4300 0.4700 0.4100 0.4650 2,090,553 +0.04(+8.64%)
Jul 07, 2022 0.4150 0.4550 0.4001 0.4280 3,928,426 +0.02(+4.39%)
Jul 06, 2022 0.3910 0.4100 0.3810 0.4100 653,958 +0.02(+4.86%)
Jul 05, 2022 0.3950 0.4000 0.3810 0.3910 675,085 -0.01(-1.51%)
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.