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 (%)
Feb 29, 2012 2.660 2.660 2.580 2.650 15,204 -0.15(-5.36%)
Feb 28, 2012 2.750 2.850 2.700 2.800 34,120 +0.05(+1.82%)
Feb 27, 2012 2.750 2.750 2.750 2.750 500 +0.09(+3.38%)
Feb 24, 2012 2.820 2.850 2.660 2.660 28,730 -0.16(-5.67%)
Feb 23, 2012 2.750 2.820 2.650 2.820 30,891 +0.10(+3.68%)
Feb 22, 2012 2.700 2.800 2.660 2.720 26,994 +0.08(+3.03%)
Feb 21, 2012 2.550 2.690 2.550 2.640 24,560 +0.09(+3.53%)
Feb 17, 2012 2.550 2.550 2.550 2.550 9,425 -0.10(-3.77%)
Feb 16, 2012 2.690 2.690 2.500 2.650 13,315 -0.05(-1.85%)
Feb 15, 2012 2.550 2.820 2.550 2.700 12,425 +0.00(+0.00%)
Feb 14, 2012 2.480 2.720 2.400 2.700 23,170 +0.20(+8.00%)
Feb 13, 2012 2.600 2.600 2.500 2.500 5,150 -0.15(-5.66%)
Feb 10, 2012 2.520 2.650 2.520 2.650 7,750 +0.13(+5.16%)
Feb 09, 2012 2.650 2.650 2.500 2.520 61,447 -0.08(-3.08%)
Feb 08, 2012 2.550 2.650 2.500 2.600 22,000 -0.05(-1.89%)
Feb 07, 2012 2.650 2.650 2.540 2.650 9,928 +0.00(+0.00%)
Feb 06, 2012 2.620 2.650 2.580 2.650 9,825 -0.07(-2.57%)
Feb 03, 2012 2.670 2.800 2.660 2.720 6,755 +0.06(+2.26%)
Feb 02, 2012 2.660 2.800 2.660 2.660 9,645 -0.12(-4.32%)
Feb 01, 2012 2.900 3.080 2.730 2.780 43,850 -0.12(-4.14%)
Jan 31, 2012 2.700 2.940 2.630 2.900 31,325 +0.22(+8.21%)
Jan 30, 2012 2.650 2.720 2.530 2.680 21,905 +0.03(+1.13%)
Jan 27, 2012 2.650 2.650 2.610 2.650 8,500 +0.00(+0.00%)
Jan 26, 2012 2.700 2.730 2.630 2.650 28,592 -0.08(-2.93%)
Jan 25, 2012 2.780 2.800 2.650 2.730 44,345 -0.11(-3.87%)
Jan 24, 2012 2.700 2.840 2.650 2.840 45,054 +0.13(+4.80%)
Jan 23, 2012 2.790 2.900 2.690 2.710 23,421 -0.04(-1.45%)
Jan 20, 2012 2.940 2.940 2.710 2.750 8,610 +0.00(+0.00%)
Jan 19, 2012 2.900 2.900 2.700 2.750 19,795 -0.25(-8.33%)
Jan 18, 2012 3.050 3.050 2.900 3.000 27,972 +0.05(+1.69%)
Jan 17, 2012 3.200 3.200 2.950 2.950 75,097 +0.05(+1.72%)
Jan 13, 2012 3.150 3.150 2.900 2.900 31,996 -0.10(-3.33%)
Jan 12, 2012 2.990 3.000 2.950 3.000 38,901 +0.05(+1.69%)
Jan 11, 2012 2.900 3.000 2.850 2.950 40,694 +0.20(+7.27%)
Jan 10, 2012 2.750 2.900 2.750 2.750 12,500 -0.07(-2.48%)
Jan 09, 2012 2.950 2.950 2.820 2.820 17,700 +0.02(+0.71%)
Jan 06, 2012 2.980 3.000 2.800 2.800 26,110 -0.19(-6.35%)
Jan 05, 2012 2.780 3.000 2.780 2.990 15,436 +0.21(+7.55%)
Jan 04, 2012 2.680 2.780 2.680 2.780 2,329 -0.21(-7.02%)
Dec 30, 2011 2.400 3.000 2.300 2.990 38,500 +0.74(+32.89%)
Dec 29, 2011 2.600 2.600 2.230 2.250 26,443 -0.35(-13.46%)
Dec 28, 2011 2.700 2.700 2.520 2.600 5,600 -0.10(-3.70%)
Dec 27, 2011 2.750 2.750 2.700 2.700 7,700 +0.00(+0.00%)
Dec 23, 2011 2.650 2.990 2.650 2.700 25,400 -0.45(-14.29%)
Dec 21, 2011 3.150 3.230 3.100 3.150 46,554 +0.15(+5.00%)
Dec 20, 2011 3.150 3.230 3.000 3.000 43,292 -0.15(-4.76%)
Dec 19, 2011 2.900 3.150 2.900 3.150 28,640 +0.25(+8.62%)
Dec 16, 2011 2.950 3.000 2.650 2.900 17,123 +0.00(+0.00%)
Dec 15, 2011 2.650 2.900 2.650 2.900 2,875 +0.30(+11.54%)
Dec 14, 2011 2.750 2.950 2.600 2.600 37,890 +0.10(+4.00%)
Dec 13, 2011 2.850 2.950 2.300 2.500 88,115 -0.50(-16.67%)
Dec 12, 2011 3.240 3.410 2.850 3.000 110,613 -0.20(-6.25%)
Dec 09, 2011 3.210 3.250 3.150 3.200 19,060 +0.04(+1.27%)
Dec 08, 2011 3.380 3.490 3.160 3.160 10,072 -0.24(-7.06%)
Dec 07, 2011 4.020 4.450 2.950 3.400 93,205 -1.00(-22.73%)
Dec 06, 2011 3.550 4.400 3.430 4.400 196,491 +0.85(+23.94%)
Dec 05, 2011 2.950 3.550 2.950 3.550 199,744 +0.80(+29.09%)
Dec 02, 2011 2.730 2.800 2.730 2.750 5,600 +0.02(+0.73%)
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.