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

Cytodyn Inc (OP: CYDY )

0.1500 -0.0001 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Dec 31, 2009 1.710 1.710 1.710 0 +0.01(+0.59%)
Dec 30, 2009 1.700 1.700 1.700 1.700 800 -0.02(-1.16%)
Dec 29, 2009 1.600 1.730 1.400 1.720 15,490 +0.12(+7.50%)
Dec 28, 2009 1.600 1.600 1.600 1.600 1,300 -0.15(-8.57%)
Dec 24, 2009 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Dec 23, 2009 1.830 1.830 1.750 1.750 2,700 -0.10(-5.41%)
Dec 22, 2009 1.800 1.850 1.800 1.850 1,000 +0.05(+2.78%)
Dec 21, 2009 1.700 1.800 1.700 1.800 23,170 +0.25(+16.13%)
Dec 18, 2009 1.550 1.550 1.550 1.550 1,000 -0.19(-10.92%)
Dec 16, 2009 1.740 1.740 1.740 1.740 0 -0.06(-3.33%)
Dec 15, 2009 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Dec 14, 2009 1.750 1.800 1.750 1.800 4,000 +0.20(+12.50%)
Dec 11, 2009 1.700 1.700 1.600 1.600 1,861 -0.20(-11.11%)
Dec 08, 2009 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 07, 2009 1.800 1.800 1.800 1.800 665 -0.14(-7.22%)
Dec 04, 2009 1.960 1.960 1.560 1.940 3,000 +0.09(+4.86%)
Dec 03, 2009 1.850 1.850 1.850 1.850 3,500 -0.11(-5.61%)
Dec 02, 2009 1.930 1.960 1.930 1.960 5,397 +0.06(+3.16%)
Nov 27, 2009 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 25, 2009 1.930 1.930 1.750 1.900 21,100 -0.03(-1.55%)
Nov 24, 2009 1.955 1.955 1.750 1.930 8,205 -0.04(-2.03%)
Nov 23, 2009 1.750 2.000 1.750 1.970 36,145 +0.18(+10.06%)
Nov 20, 2009 1.500 1.790 1.500 1.790 28,770 +0.34(+23.45%)
Nov 19, 2009 1.500 1.500 1.450 1.450 6,500 +0.00(+0.00%)
Nov 18, 2009 1.450 1.450 1.400 1.450 9,655 +0.00(+0.00%)
Nov 17, 2009 1.350 1.450 1.350 1.450 5,000 +0.05(+3.57%)
Nov 16, 2009 1.400 1.400 1.400 1.400 600 +0.00(+0.00%)
Nov 13, 2009 1.450 1.450 1.400 1.400 14,915 -0.05(-3.45%)
Nov 12, 2009 1.400 1.450 1.050 1.450 13,805 +0.00(+0.00%)
Nov 11, 2009 1.450 1.450 1.450 1.450 7,500 +0.00(+0.00%)
Nov 10, 2009 1.300 1.450 1.300 1.450 5,600 +0.02(+1.40%)
Nov 04, 2009 1.430 1.430 1.430 1.430 0 -0.07(-4.67%)
Nov 03, 2009 1.475 1.500 1.250 1.500 22,418 +0.05(+3.45%)
Nov 02, 2009 1.210 1.450 1.210 1.450 505 +0.00(+0.00%)
Oct 30, 2009 1.200 1.450 1.200 1.450 250 +0.00(+0.00%)
Oct 29, 2009 1.450 1.450 1.450 1.450 400 -0.04(-2.68%)
Oct 28, 2009 1.300 1.490 1.100 1.490 10,000 +0.19(+14.62%)
Oct 27, 2009 1.500 1.500 1.150 1.300 29,155 -0.19(-12.75%)
Oct 26, 2009 1.550 1.560 1.210 1.490 55,250 +0.34(+29.57%)
Oct 23, 2009 1.140 1.150 1.140 1.150 10,500 +0.01(+0.88%)
Oct 22, 2009 1.130 1.140 1.130 1.140 4,500 +0.04(+3.64%)
Oct 21, 2009 1.100 1.100 1.050 1.100 1,595 -0.05(-4.35%)
Oct 19, 2009 1.150 1.150 1.150 1.150 0 +0.10(+9.52%)
Oct 16, 2009 1.010 1.210 1.000 1.050 34,760 +0.14(+15.38%)
Oct 15, 2009 0.9000 0.9100 0.9000 0.9100 5,807 +0.01(+1.11%)
Oct 14, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.05(+5.88%)
Oct 08, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 07, 2009 0.8500 0.8500 0.8500 0.8500 750 -0.16(-15.84%)
Oct 06, 2009 1.000 1.010 0.9600 1.010 13,000 +0.01(+1.00%)
Oct 05, 2009 0.9500 1.000 0.9500 1.000 11,013 +0.20(+25.00%)
Oct 02, 2009 1.010 1.010 0.8000 0.8000 6,845 -0.10(-11.11%)
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.