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

Cytodyn Inc (OP: CYDY )

0.1509 +0.0049 (+3.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
May 30, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 29, 2008 0.8500 0.8500 0.6000 0.6000 15,188 -0.01(-1.64%)
May 28, 2008 0.6000 0.6100 0.6000 0.6100 5,000 -0.29(-32.22%)
May 27, 2008 0.9500 0.9500 0.9000 0.9000 1,600 +0.29(+47.54%)
May 26, 2008 0.9600 0.9600 0.5800 0.6100 5,751 +0.00(+0.00%)
May 23, 2008 0.9600 0.9600 0.5800 0.6100 5,751 -0.35(-36.46%)
May 22, 2008 0.9600 0.9600 0.9600 0.9600 415 +0.00(+0.00%)
May 21, 2008 0.5600 0.9600 0.5500 0.9600 7,100 -0.02(-2.04%)
May 20, 2008 0.5500 0.9800 0.5500 0.9800 7,000 -0.01(-1.01%)
May 19, 2008 0.5300 0.9900 0.5300 0.9900 3,700 -0.01(-1.00%)
May 16, 2008 0.5300 1.100 0.5300 1.000 13,200 +0.47(+88.68%)
May 15, 2008 0.5300 0.5300 0.5300 0.5300 1,800 +0.02(+3.92%)
May 14, 2008 0.5100 0.5200 0.5000 0.5100 17,595 -0.02(-3.77%)
May 13, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 12, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 09, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 08, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 07, 2008 0.5300 0.5300 0.5300 0.5300 2,000 +0.02(+3.92%)
May 06, 2008 0.5100 0.5300 0.5100 0.5100 7,600 +0.16(+45.71%)
May 05, 2008 0.3200 0.3500 0.3200 0.3500 20,000 +0.00(+0.00%)
May 02, 2008 0.3500 0.3500 0.3500 0.3500 100 +0.05(+16.67%)
May 01, 2008 0.2500 0.3500 0.2500 0.3000 5,200 -0.05(-14.29%)
Apr 30, 2008 0.2600 0.3500 0.2600 0.3500 616 +0.00(+0.00%)
Apr 29, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 28, 2008 0.3500 0.3500 0.3500 0.3500 100 +0.08(+29.63%)
Apr 25, 2008 0.2500 0.3100 0.2500 0.2700 5,000 -0.03(-10.00%)
Apr 24, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 23, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 22, 2008 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Apr 21, 2008 0.3000 0.3100 0.3000 0.3000 7,100 +0.04(+15.38%)
Apr 18, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 17, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 16, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 15, 2008 0.2000 0.2600 0.2000 0.2600 15,100 +0.00(+0.00%)
Apr 14, 2008 0.1900 0.2600 0.1900 0.2600 40,100 +0.09(+52.94%)
Apr 11, 2008 0.1300 0.2000 0.1300 0.1700 65,000 -0.09(-34.62%)
Apr 10, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 09, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 08, 2008 0.2600 0.2600 0.2600 0.2600 200 +0.07(+36.84%)
Apr 07, 2008 0.1900 0.1900 0.1900 0.1900 200 -0.01(-5.00%)
Apr 04, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 03, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 02, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 01, 2008 0.2000 0.2000 0.2000 0.2000 3,300 +0.00(+0.00%)
Mar 31, 2008 0.2000 0.2000 0.2000 0.2000 435 +0.00(+0.00%)
Mar 28, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 27, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 26, 2008 0.2000 0.2000 0.2000 0.2000 400 -0.10(-33.33%)
Mar 25, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 24, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 21, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 19, 2008 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Mar 18, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 17, 2008 0.2000 0.3000 0.2000 0.3000 5,600 +0.05(+20.00%)
Mar 14, 2008 0.2500 0.2500 0.2500 0.2500 350 +0.00(+0.00%)
Mar 13, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 12, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 11, 2008 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Mar 10, 2008 0.1700 0.2500 0.1700 0.2500 9,600 +0.10(+66.67%)
Mar 07, 2008 0.1500 0.1500 0.1500 0.1500 5,000 -0.05(-25.00%)
Mar 06, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 05, 2008 0.2000 0.2000 0.2000 0.2000 2,700 -0.05(-20.00%)
Mar 04, 2008 0.2500 0.2500 0.2500 0.2500 150 +0.00(+0.00%)
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.