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 (%)
Jun 29, 2012 1.100 1.100 1.100 1.100 3,000 +0.01(+0.92%)
Jun 28, 2012 1.110 1.110 1.000 1.090 17,222 -0.02(-1.80%)
Jun 27, 2012 1.120 1.120 1.110 1.110 2,830 -0.09(-7.50%)
Jun 26, 2012 1.200 1.200 1.200 1.200 10,000 +0.00(+0.00%)
Jun 25, 2012 1.120 1.240 1.120 1.200 29,005 +0.09(+8.11%)
Jun 22, 2012 1.200 1.240 1.110 1.110 7,800 -0.19(-14.62%)
Jun 21, 2012 1.450 1.450 1.300 1.300 6,750 +0.00(+0.00%)
Jun 20, 2012 1.250 1.300 1.200 1.300 26,335 +0.08(+6.56%)
Jun 19, 2012 1.120 1.220 1.120 1.220 12,093 +0.10(+8.93%)
Jun 18, 2012 1.010 1.120 1.010 1.120 17,000 +0.12(+12.00%)
Jun 15, 2012 1.000 1.050 1.000 1.000 42,660 +0.05(+5.26%)
Jun 14, 2012 0.9500 1.000 0.9200 0.9500 10,537 +0.05(+5.56%)
Jun 13, 2012 1.010 1.050 0.8511 0.9000 58,400 +0.00(+0.00%)
Jun 12, 2012 1.210 1.210 0.7900 0.9000 275,144 -0.35(-28.00%)
Jun 11, 2012 1.200 1.250 1.200 1.250 17,500 +0.05(+4.17%)
Jun 08, 2012 1.300 1.300 1.200 1.200 14,400 -0.05(-4.00%)
Jun 07, 2012 1.330 1.330 1.210 1.250 40,160 -0.10(-7.41%)
Jun 06, 2012 1.400 1.470 1.350 1.350 19,760 -0.13(-8.75%)
Jun 05, 2012 1.400 1.480 1.400 1.480 10,914 +0.08(+5.68%)
Jun 04, 2012 1.550 1.550 1.400 1.400 27,589 -0.15(-9.68%)
Jun 01, 2012 1.500 1.550 1.500 1.550 9,625 +0.05(+3.33%)
May 31, 2012 1.500 1.500 1.500 1.500 1,500 +0.00(+0.00%)
May 30, 2012 1.550 1.550 1.500 1.500 5,100 -0.05(-3.23%)
May 29, 2012 1.550 1.650 1.400 1.550 31,650 +0.01(+0.65%)
May 24, 2012 1.540 1.540 1.540 0 +0.00(+0.00%)
May 23, 2012 1.500 1.540 1.410 1.540 4,850 -0.01(-0.65%)
May 22, 2012 1.650 1.650 1.550 1.550 5,100 -0.10(-6.06%)
May 21, 2012 1.600 1.650 1.600 1.650 8,404 +0.05(+3.12%)
May 18, 2012 1.400 1.600 1.300 1.600 21,832 +0.00(+0.00%)
May 17, 2012 1.719 1.720 1.450 1.600 16,200 +0.14(+9.59%)
May 16, 2012 1.729 1.729 1.460 1.460 29,900 -0.04(-2.67%)
May 15, 2012 1.630 1.651 1.500 1.500 23,262 -0.15(-9.09%)
May 14, 2012 1.500 1.750 1.500 1.650 40,103 +0.12(+7.84%)
May 11, 2012 1.320 1.800 1.320 1.530 66,520 -0.22(-12.57%)
May 10, 2012 1.800 1.800 1.750 1.750 36,085 -0.10(-5.41%)
May 09, 2012 1.950 2.099 1.750 1.850 48,700 -0.20(-9.76%)
May 07, 2012 2.050 2.050 2.050 2.050 0 +0.10(+5.13%)
May 04, 2012 1.760 2.040 1.760 1.950 24,536 +0.19(+10.80%)
May 03, 2012 1.850 2.080 1.750 1.760 6,610 -0.05(-2.76%)
May 02, 2012 2.050 2.050 1.800 1.810 35,056 -0.14(-7.18%)
May 01, 2012 2.050 2.150 1.950 1.950 37,000 -0.16(-7.58%)
Apr 30, 2012 2.110 2.150 2.110 2.110 10,300 -0.09(-4.06%)
Apr 27, 2012 2.100 2.260 2.100 2.199 5,835 +0.10(+4.72%)
Apr 26, 2012 2.200 2.260 2.100 2.100 28,818 -0.05(-2.33%)
Apr 25, 2012 2.010 2.150 2.000 2.150 15,416 +0.15(+7.50%)
Apr 24, 2012 1.950 2.000 1.950 2.000 7,264 -0.05(-2.44%)
Apr 23, 2012 2.000 2.050 1.910 2.050 13,434 +0.00(+0.00%)
Apr 20, 2012 1.930 2.160 1.860 2.050 14,572 +0.15(+7.89%)
Apr 19, 2012 1.950 1.950 1.800 1.900 21,375 -0.05(-2.56%)
Apr 18, 2012 1.930 1.950 1.900 1.950 35,900 +0.05(+2.63%)
Apr 17, 2012 1.950 1.950 1.800 1.900 26,694 -0.05(-2.56%)
Apr 16, 2012 2.020 2.150 1.900 1.950 28,850 -0.19(-8.88%)
Apr 13, 2012 2.180 2.200 2.140 2.140 7,143 -0.08(-3.60%)
Apr 12, 2012 2.200 2.240 2.150 2.220 31,600 +0.07(+3.26%)
Apr 11, 2012 2.150 2.290 2.050 2.150 23,835 -0.15(-6.52%)
Apr 10, 2012 2.400 2.500 2.050 2.300 51,300 -0.10(-4.17%)
Apr 09, 2012 2.400 2.490 2.250 2.400 27,816 -0.06(-2.44%)
Apr 05, 2012 2.600 2.600 2.400 2.460 61,236 -0.15(-5.75%)
Apr 04, 2012 2.630 2.630 2.450 2.610 19,378 -0.02(-0.76%)
Apr 03, 2012 2.700 2.700 2.610 2.630 9,685 -0.07(-2.59%)
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.