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 (%)
Jul 31, 2012 1.000 1.000 0.9100 1.000 15,511 -0.05(-4.76%)
Jul 30, 2012 1.200 1.220 1.050 1.050 24,025 +0.08(+8.25%)
Jul 27, 2012 0.9700 0.9700 0.9700 0.9700 700 +0.01(+1.04%)
Jul 26, 2012 0.9099 0.9600 0.9099 0.9600 17,960 +0.05(+5.51%)
Jul 25, 2012 0.9000 0.9100 0.8500 0.9099 30,030 -0.04(-4.22%)
Jul 24, 2012 0.8500 0.9500 0.8500 0.9500 11,443 +0.10(+11.76%)
Jul 23, 2012 0.8700 0.8700 0.8500 0.8500 11,554 +0.00(+0.00%)
Jul 20, 2012 0.9000 1.050 0.8000 0.8500 73,816 +0.10(+13.33%)
Jul 19, 2012 0.8000 0.9000 0.7500 0.7500 27,363 -0.05(-6.25%)
Jul 18, 2012 0.6700 0.9200 0.6500 0.8000 108,124 +0.15(+23.08%)
Jul 17, 2012 0.6802 0.7000 0.6500 0.6500 115,318 +0.00(+0.00%)
Jul 16, 2012 0.7500 0.7500 0.6500 0.6500 131,842 -0.10(-13.33%)
Jul 14, 2012 0.8000 0.8000 0.7500 0.7500 134,630 +0.00(+0.00%)
Jul 13, 2012 0.8000 0.8000 0.7500 0.7500 134,630 -0.05(-6.25%)
Jul 12, 2012 0.8000 0.8300 0.7600 0.8000 406,788 +0.04(+5.25%)
Jul 11, 2012 0.8800 0.8800 0.7601 0.7601 232,935 -0.11(-12.63%)
Jul 10, 2012 1.050 1.050 0.8100 0.8700 251,111 -0.18(-17.14%)
Jul 09, 2012 1.080 1.100 1.000 1.050 11,789 -0.03(-2.78%)
Jul 06, 2012 1.030 1.080 1.030 1.080 3,414 -0.02(-1.82%)
Jul 05, 2012 1.050 1.100 1.050 1.100 12,900 +0.05(+4.76%)
Jul 03, 2012 1.080 1.140 1.050 1.050 37,725 +0.02(+1.94%)
Jul 02, 2012 1.130 1.130 1.020 1.030 7,967 -0.07(-6.36%)
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%)
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.