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 (%)
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%)
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.