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

Cytodyn Inc (OP: CYDY )

0.1485 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 24, 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 (%)
Feb 28, 2006 2.450 2.500 2.300 2.500 15,840 +0.05(+2.04%)
Feb 27, 2006 2.450 2.480 2.300 2.450 24,750 +0.00(+0.00%)
Feb 24, 2006 2.320 2.450 2.320 2.450 11,310 +0.13(+5.60%)
Feb 23, 2006 2.350 2.350 2.300 2.320 7,255 +0.02(+0.87%)
Feb 22, 2006 2.350 2.350 2.250 2.300 7,450 -0.05(-2.13%)
Feb 21, 2006 2.250 2.450 2.250 2.350 13,852 +0.10(+4.44%)
Feb 17, 2006 2.250 2.250 2.050 2.250 3,225 +0.00(+0.00%)
Feb 16, 2006 2.300 2.300 2.250 2.250 2,400 +0.00(+0.00%)
Feb 15, 2006 2.000 2.250 2.000 2.250 59,425 +0.45(+25.00%)
Feb 14, 2006 1.650 1.800 1.600 1.800 8,260 +0.15(+9.09%)
Feb 13, 2006 1.650 1.650 1.650 1.650 100 +0.10(+6.45%)
Feb 10, 2006 1.500 1.550 1.500 1.550 2,900 +0.00(+0.00%)
Feb 09, 2006 1.500 1.550 1.500 1.550 783 +0.05(+3.33%)
Feb 08, 2006 1.500 1.500 1.500 1.500 1,000 +0.15(+11.11%)
Feb 07, 2006 1.350 1.350 1.350 1.350 500 -0.20(-12.90%)
Feb 06, 2006 1.550 1.700 1.400 1.550 6,750 +0.00(+0.00%)
Feb 03, 2006 1.550 1.550 1.500 1.550 2,333 +0.20(+14.81%)
Feb 02, 2006 1.600 1.600 1.340 1.350 34,450 -0.25(-15.62%)
Feb 01, 2006 1.600 1.600 1.600 1.600 605 +0.00(+0.00%)
Jan 31, 2006 1.550 1.600 1.500 1.600 3,165 -0.10(-5.88%)
Jan 30, 2006 1.600 1.700 1.590 1.700 1,500 +0.00(+0.00%)
Jan 27, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 26, 2006 1.800 1.800 1.690 1.700 8,595 -0.10(-5.56%)
Jan 25, 2006 1.750 1.800 1.700 1.800 2,200 +0.00(+0.00%)
Jan 24, 2006 1.750 1.800 1.750 1.800 1,150 +0.00(+0.00%)
Jan 23, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 20, 2006 1.850 1.900 1.600 1.800 21,450 -0.10(-5.26%)
Jan 19, 2006 1.800 1.900 1.800 1.900 4,495 +0.00(+0.00%)
Jan 18, 2006 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 17, 2006 1.900 1.900 1.600 1.900 13,925 +0.00(+0.00%)
Jan 13, 2006 1.800 1.900 1.800 1.900 7,700 +0.10(+5.56%)
Jan 12, 2006 1.850 1.850 1.800 1.800 5,700 +0.00(+0.00%)
Jan 11, 2006 1.800 1.850 1.800 1.800 9,447 +0.00(+0.00%)
Jan 10, 2006 1.800 1.900 1.800 1.800 2,415 -0.10(-5.26%)
Jan 09, 2006 1.900 1.900 1.900 1.900 400 +0.00(+0.00%)
Jan 06, 2006 1.700 1.900 1.700 1.900 1,860 +0.15(+8.57%)
Jan 05, 2006 1.900 1.900 1.700 1.750 6,904 -0.10(-5.41%)
Jan 04, 2006 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 03, 2006 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 30, 2005 1.850 1.850 1.850 1.850 500 +0.10(+5.71%)
Dec 29, 2005 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Dec 28, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 27, 2005 1.800 1.900 1.750 1.750 3,000 -0.15(-7.89%)
Dec 23, 2005 1.750 1.900 1.750 1.900 1,050 +0.15(+8.57%)
Dec 22, 2005 1.750 1.750 1.750 1.750 4,850 +0.15(+9.37%)
Dec 21, 2005 1.650 1.780 1.600 1.600 4,000 -0.30(-15.79%)
Dec 20, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 19, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 16, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 15, 2005 1.900 1.900 1.900 1.900 1,700 -0.10(-5.00%)
Dec 14, 2005 1.900 2.000 1.900 2.000 4,169 +0.10(+5.26%)
Dec 13, 2005 1.900 1.900 1.900 1.900 1,100 +0.30(+18.75%)
Dec 12, 2005 2.050 2.050 1.600 1.600 9,269 -0.15(-8.57%)
Dec 09, 2005 1.750 2.000 1.750 1.750 1,139 -0.30(-14.63%)
Dec 08, 2005 2.050 2.050 2.000 2.050 2,415 +0.55(+36.67%)
Dec 07, 2005 2.050 2.050 1.500 1.500 6,885 -0.75(-33.33%)
Dec 06, 2005 2.000 2.250 1.900 2.250 31,307 +0.35(+18.42%)
Dec 05, 2005 2.000 2.000 1.700 1.900 11,220 +0.00(+0.00%)
Dec 02, 2005 2.000 2.000 1.800 1.900 8,225 -0.10(-5.00%)
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.