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 (%)
May 28, 2010 1.650 1.650 1.450 1.500 5,000 -0.15(-9.09%)
May 27, 2010 1.500 1.650 1.450 1.650 3,350 +0.15(+10.00%)
May 26, 2010 1.600 1.600 1.500 1.500 20,379 -0.10(-6.25%)
May 25, 2010 1.500 1.600 1.450 1.600 5,726 +0.10(+6.67%)
May 24, 2010 1.450 1.500 1.450 1.500 3,880 -0.15(-9.09%)
May 21, 2010 1.650 1.650 1.650 1.650 7,200 +0.00(+0.00%)
May 20, 2010 1.450 1.650 1.450 1.650 535 +0.00(+0.00%)
May 19, 2010 1.450 1.650 1.450 1.650 1,447 +0.10(+6.45%)
May 18, 2010 1.600 1.600 1.550 1.550 1,000 -0.05(-3.13%)
May 17, 2010 1.750 1.750 1.600 1.600 7,900 -0.10(-5.88%)
May 14, 2010 1.650 1.700 1.650 1.700 4,500 +0.05(+3.03%)
May 13, 2010 1.690 1.690 1.650 1.650 5,100 -0.09(-5.17%)
May 11, 2010 1.740 1.740 1.740 1.740 0 -0.05(-2.79%)
May 10, 2010 1.780 1.790 1.750 1.790 8,805 +0.49(+37.69%)
May 07, 2010 1.600 1.600 1.300 1.300 6,650 -0.40(-23.53%)
May 06, 2010 1.710 1.750 1.700 1.700 2,900 +0.00(+0.00%)
May 05, 2010 1.800 1.800 1.700 1.700 31,000 -0.20(-10.53%)
May 04, 2010 1.850 1.900 0.6000 1.900 22,205 +0.00(+0.00%)
May 03, 2010 1.950 1.950 1.900 1.900 9,015 -0.03(-1.55%)
Apr 30, 2010 1.950 1.950 1.900 1.930 7,020 -0.07(-3.50%)
Apr 29, 2010 1.950 2.000 1.910 2.000 2,285 +0.10(+5.26%)
Apr 28, 2010 1.900 1.900 1.900 1.900 3,000 +0.00(+0.00%)
Apr 27, 2010 2.000 2.000 1.900 1.900 2,900 -0.05(-2.56%)
Apr 26, 2010 1.950 1.950 1.950 1.950 4,000 -0.05(-2.50%)
Apr 23, 2010 1.900 2.000 1.900 2.000 6,500 +0.10(+5.26%)
Apr 22, 2010 1.850 2.000 1.800 1.900 11,195 +0.10(+5.56%)
Apr 21, 2010 1.910 2.000 1.800 1.800 16,336 -0.20(-10.00%)
Apr 20, 2010 2.000 2.000 1.950 2.000 10,900 +0.05(+2.56%)
Apr 19, 2010 2.050 2.050 1.950 1.950 3,000 -0.05(-2.50%)
Apr 16, 2010 2.000 2.000 2.000 2.000 3,900 +0.00(+0.00%)
Apr 15, 2010 2.050 2.050 1.950 2.000 9,100 -0.05(-2.44%)
Apr 14, 2010 2.050 2.050 2.000 2.050 15,210 +0.03(+1.49%)
Apr 13, 2010 2.000 2.050 1.800 2.020 7,400 +0.02(+1.00%)
Apr 12, 2010 2.000 2.000 2.000 2.000 14,000 +0.00(+0.00%)
Apr 09, 2010 2.000 2.000 2.000 2.000 1,000 -0.04(-1.96%)
Apr 07, 2010 2.040 2.040 2.040 2.040 0 -0.01(-0.49%)
Apr 06, 2010 2.050 2.050 2.040 2.050 11,830 +0.00(+0.00%)
Apr 05, 2010 2.000 2.050 2.000 2.050 14,205 +0.05(+2.50%)
Apr 01, 2010 2.000 2.000 2.000 0 -0.05(-2.44%)
Mar 31, 2010 2.040 2.050 2.040 2.050 8,390 +0.00(+0.00%)
Mar 30, 2010 1.900 2.050 1.900 2.050 55,900 +0.15(+7.89%)
Mar 29, 2010 1.700 1.900 1.650 1.900 38,021 -0.15(-7.32%)
Mar 26, 2010 2.000 2.050 2.000 2.050 12,000 +0.00(+0.00%)
Mar 25, 2010 1.950 2.050 1.950 2.050 9,583 +0.10(+5.13%)
Mar 24, 2010 1.880 2.050 1.750 1.950 17,981 +0.03(+1.56%)
Mar 23, 2010 1.920 1.920 1.920 1.920 2,000 +0.00(+0.00%)
Mar 22, 2010 2.000 2.000 1.900 1.920 13,157 -0.07(-3.52%)
Mar 19, 2010 2.000 2.000 1.990 1.990 12,000 +0.01(+0.51%)
Mar 18, 2010 2.010 2.010 1.950 1.980 4,730 -0.02(-1.00%)
Mar 17, 2010 2.050 2.050 1.950 2.000 8,500 +0.00(+0.00%)
Mar 16, 2010 2.000 2.050 2.000 2.000 10,954 -0.05(-2.44%)
Mar 15, 2010 2.050 2.050 2.050 2.050 2,420 +0.05(+2.50%)
Mar 12, 2010 2.050 2.050 2.000 2.000 22,400 -0.03(-1.48%)
Mar 11, 2010 2.040 2.040 2.000 2.030 2,260 -0.02(-0.98%)
Mar 10, 2010 2.040 2.050 2.040 2.050 9,330 +0.01(+0.49%)
Mar 09, 2010 2.020 2.040 2.020 2.040 11,660 +0.02(+0.99%)
Mar 08, 2010 2.050 2.050 2.020 2.020 2,090 +0.05(+2.54%)
Mar 05, 2010 1.970 1.970 1.970 1.970 3,000 -0.08(-3.90%)
Mar 04, 2010 2.080 2.080 2.050 2.050 3,470 +0.05(+2.50%)
Mar 03, 2010 2.080 2.080 2.000 2.000 2,600 -0.08(-3.85%)
Mar 02, 2010 2.000 2.080 2.000 2.080 3,500 +0.08(+4.00%)
Mar 01, 2010 2.000 2.000 2.000 2.000 3,480 +0.00(+0.00%)
Feb 26, 2010 2.050 2.050 1.980 2.000 11,400 -0.06(-2.91%)
Feb 25, 2010 1.980 2.060 1.980 2.060 33,023 +0.08(+4.04%)
Feb 24, 2010 1.910 1.980 1.910 1.980 42,077 +0.13(+7.03%)
Feb 23, 2010 1.850 1.850 1.850 1.850 11,500 +0.01(+0.54%)
Feb 22, 2010 1.800 1.840 1.800 1.840 6,000 -0.01(-0.54%)
Feb 19, 2010 1.700 1.850 1.700 1.850 43,964 +0.13(+7.56%)
Feb 17, 2010 1.720 1.720 1.720 0 +0.02(+1.18%)
Feb 16, 2010 1.740 1.740 1.700 1.700 9,200 +0.00(+0.00%)
Feb 12, 2010 1.700 1.700 1.700 0 -0.04(-2.30%)
Feb 11, 2010 1.740 1.740 1.740 1.740 1,000 -0.01(-0.57%)
Feb 10, 2010 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
Feb 09, 2010 1.750 1.750 1.750 1.750 10,200 -0.15(-7.89%)
Feb 05, 2010 1.900 1.900 1.900 0 +0.15(+8.57%)
Feb 04, 2010 1.750 1.750 1.750 1.750 4,620 +0.00(+0.00%)
Feb 03, 2010 1.750 1.750 1.750 1.750 5,500 +0.00(+0.00%)
Feb 02, 2010 1.730 1.750 1.700 1.750 9,399 +0.00(+0.00%)
Feb 01, 2010 1.750 1.750 1.750 1.750 1,745 +0.15(+9.37%)
Jan 29, 2010 1.700 1.700 1.600 1.600 1,250 -0.10(-5.88%)
Jan 28, 2010 1.700 1.700 1.650 1.700 2,155 +0.04(+2.41%)
Jan 27, 2010 1.660 1.660 1.660 1.660 500 +0.01(+0.61%)
Jan 26, 2010 1.900 1.950 1.650 1.650 15,667 -0.25(-13.16%)
Jan 25, 2010 1.950 1.950 1.900 1.900 2,300 -0.05(-2.56%)
Jan 22, 2010 1.900 1.950 1.900 1.950 3,096 +0.05(+2.63%)
Jan 21, 2010 1.900 1.900 1.900 1.900 3,300 +0.10(+5.56%)
Jan 20, 2010 1.800 1.800 1.650 1.800 11,200 -0.10(-5.26%)
Jan 19, 2010 1.950 1.950 1.760 1.900 16,750 -0.05(-2.56%)
Jan 15, 2010 1.950 1.950 1.950 0 -0.05(-2.50%)
Jan 14, 2010 1.800 2.040 1.800 2.000 64,377 +0.05(+2.56%)
Jan 13, 2010 1.950 1.960 1.850 1.950 60,769 +0.00(+0.00%)
Jan 12, 2010 1.960 1.960 1.800 1.950 41,360 +0.00(+0.00%)
Jan 11, 2010 1.940 1.970 1.800 1.950 75,906 +0.02(+1.04%)
Jan 08, 2010 1.800 1.930 1.800 1.930 11,550 +0.08(+4.32%)
Jan 07, 2010 1.810 1.850 1.800 1.850 8,350 +0.04(+2.21%)
Jan 06, 2010 1.650 1.810 1.650 1.810 11,142 +0.00(+0.00%)
Jan 05, 2010 1.650 1.810 1.650 1.810 14,900 +0.16(+9.70%)
Jan 04, 2010 1.760 1.800 1.650 1.650 33,600 -0.06(-3.51%)
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%)
Oct 01, 2009 0.9000 0.9500 0.8500 0.9000 44,650 +0.01(+1.12%)
Sep 30, 2009 0.9800 0.9800 0.8800 0.8900 12,930 -0.09(-9.18%)
Sep 29, 2009 1.010 1.010 0.9800 0.9800 9,308 +0.01(+1.03%)
Sep 28, 2009 0.9700 0.9900 0.9400 0.9700 16,254 +0.22(+29.33%)
Sep 25, 2009 0.7500 1.010 0.7500 0.7500 63,855 +0.01(+1.35%)
Sep 24, 2009 0.7100 0.7400 0.7100 0.7400 6,950 +0.09(+13.85%)
Sep 23, 2009 0.7100 0.7100 0.6500 0.6500 6,200 +0.00(+0.00%)
Sep 22, 2009 0.6200 0.6500 0.6200 0.6500 8,715 +0.00(+0.00%)
Sep 21, 2009 0.6400 0.6500 0.6400 0.6500 11,300 +0.01(+1.56%)
Sep 18, 2009 0.5800 0.6400 0.5800 0.6400 9,485 +0.06(+10.34%)
Sep 17, 2009 0.5500 0.5800 0.5500 0.5800 4,000 -0.01(-1.69%)
Sep 15, 2009 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Sep 14, 2009 0.5600 0.5600 0.5600 0.5600 814 +0.01(+1.82%)
Sep 10, 2009 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Sep 09, 2009 0.5800 0.5800 0.5800 0.5800 3,000 +0.02(+3.57%)
Sep 08, 2009 0.6300 0.6300 0.5600 0.5600 16,520 -0.07(-11.11%)
Sep 04, 2009 0.5300 0.6300 0.5300 0.6300 700 +0.09(+16.67%)
Sep 03, 2009 0.5400 0.5400 0.5400 0.5400 53,000 +0.04(+8.00%)
Sep 02, 2009 0.5100 0.5500 0.5000 0.5000 30,050 -0.09(-15.25%)
Sep 01, 2009 0.5900 0.5900 0.5900 0.5900 1,000 -0.03(-4.84%)
Aug 31, 2009 0.5500 0.6200 0.5100 0.6200 1,610 +0.07(+12.73%)
Aug 28, 2009 0.5800 0.5800 0.5500 0.5500 10,000 -0.08(-12.70%)
Aug 26, 2009 0.5500 0.6300 0.5500 0.6300 1,350 +0.08(+14.55%)
Aug 24, 2009 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 21, 2009 0.6000 0.6000 0.6000 0.6000 10,000 -0.02(-3.23%)
Aug 20, 2009 0.6200 0.6200 0.6200 0.6200 2,000 -0.02(-3.13%)
Aug 19, 2009 0.6400 0.6400 0.5000 0.6400 17,172 +0.13(+25.49%)
Aug 17, 2009 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 11, 2009 0.5100 0.5100 0.5100 0.5100 0 +0.30(+142.86%)
Aug 10, 2009 0.2100 0.2100 0.2100 0.2100 1,500 -0.30(-58.82%)
Aug 07, 2009 0.2200 0.5100 0.2200 0.5100 1,200 +0.03(+6.25%)
Aug 06, 2009 0.4700 0.4800 0.4700 0.4800 5,000 -0.01(-2.04%)
Aug 03, 2009 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 30, 2009 0.4900 0.4900 0.4900 0 -0.16(-24.62%)
Jul 24, 2009 0.5100 0.6500 0.5100 0.6500 2,150 +0.00(+0.00%)
Jul 22, 2009 0.6500 0.6500 0.6500 0 +0.23(+54.76%)
Jul 10, 2009 0.4200 0.4200 0.4200 0 -0.23(-35.38%)
Jul 08, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 07, 2009 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+1.56%)
Jul 06, 2009 0.6500 0.6500 0.6400 0.6400 6,963 +0.18(+39.13%)
Jun 29, 2009 0.4600 0.4600 0.4600 0.4600 9,388 -0.03(-6.12%)
Jun 26, 2009 0.3100 0.4900 0.3100 0.4900 21,671 -0.06(-10.91%)
Jun 24, 2009 0.5500 0.5500 0.5500 0.5500 3,448 -0.05(-8.33%)
Jun 17, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 16, 2009 0.6000 0.6000 0.6000 0.6000 22,100 +0.00(+0.00%)
Jun 15, 2009 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jun 11, 2009 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Jun 08, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 05, 2009 0.7000 0.7000 0.7000 0.7000 3,000 +0.20(+40.00%)
Jun 03, 2009 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Jun 02, 2009 0.6500 0.6500 0.6000 0.6000 22,721 -0.10(-14.29%)
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.