Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytodyn Inc (OP: CYDY )

0.1488 -0.0012 (-0.80%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 24, 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, 2013 0.9700 1.040 0.9300 1.020 56,973 +0.05(+5.15%)
Jul 30, 2013 0.9500 0.9700 0.9200 0.9700 16,500 +0.05(+5.43%)
Jul 29, 2013 0.9000 0.9200 0.8600 0.9200 19,900 +0.12(+15.00%)
Jul 26, 2013 0.9800 1.000 0.8000 0.8000 95,290 -0.08(-9.09%)
Jul 25, 2013 0.8300 0.9000 0.8300 0.8800 37,917 +0.05(+6.02%)
Jul 24, 2013 0.7900 0.8300 0.7600 0.8300 76,300 +0.04(+5.06%)
Jul 23, 2013 0.7500 0.7900 0.7400 0.7900 27,540 +0.04(+5.33%)
Jul 22, 2013 0.7400 0.7500 0.7400 0.7500 35,045 +0.02(+2.74%)
Jul 19, 2013 0.7200 0.7400 0.7200 0.7300 30,495 +0.01(+1.39%)
Jul 18, 2013 0.7300 0.7300 0.6501 0.7200 1,400 +0.00(+0.00%)
Jul 17, 2013 0.7200 0.7200 0.7200 0.7200 11,800 +0.00(+0.00%)
Jul 16, 2013 0.7200 0.7200 0.7200 0.7200 5,000 +0.07(+10.77%)
Jul 15, 2013 0.6500 0.6500 0.6500 0.6500 1,213 -0.07(-9.72%)
Jul 12, 2013 0.7200 0.7200 0.7200 0.7200 11,000 -0.01(-1.37%)
Jul 11, 2013 0.7500 0.7500 0.7100 0.7300 34,500 +0.04(+5.80%)
Jul 10, 2013 0.6900 0.6900 0.6900 0.6900 1,000 -0.04(-5.48%)
Jul 08, 2013 0.7300 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Jul 05, 2013 0.7000 0.7000 0.7000 0.7000 33,500 +0.01(+1.45%)
Jul 03, 2013 0.6500 0.6950 0.6500 0.6900 8,000 +0.04(+6.15%)
Jul 02, 2013 0.7200 0.7500 0.6500 0.6500 18,960 -0.07(-9.72%)
Jul 01, 2013 0.7000 0.7200 0.6800 0.7200 20,850 -0.02(-2.70%)
Jun 28, 2013 0.7400 0.7400 0.7400 0.7400 3,000 +0.05(+7.25%)
Jun 27, 2013 0.7000 0.7500 0.6900 0.6900 16,570 -0.04(-5.48%)
Jun 26, 2013 0.7000 0.7300 0.6900 0.7300 5,600 +0.03(+4.29%)
Jun 25, 2013 0.7200 0.7200 0.7000 0.7000 9,500 +0.01(+1.45%)
Jun 24, 2013 0.6500 0.7400 0.6500 0.6900 4,200 -0.04(-5.48%)
Jun 21, 2013 0.7300 0.7300 0.7300 0.7300 9,400 +0.00(+0.00%)
Jun 20, 2013 0.7500 0.7500 0.7300 0.7300 7,600 +0.03(+4.29%)
Jun 19, 2013 0.7300 0.7500 0.7000 0.7000 14,290 -0.04(-5.41%)
Jun 18, 2013 0.7300 0.7400 0.6900 0.7400 15,200 +0.05(+7.25%)
Jun 17, 2013 0.7000 0.7400 0.6900 0.6900 28,600 -0.01(-1.43%)
Jun 14, 2013 0.7000 0.7000 0.7000 0.7000 6,500 -0.02(-2.78%)
Jun 13, 2013 0.7300 0.7300 0.7200 0.7200 12,950 -0.01(-1.37%)
Jun 12, 2013 0.7200 0.7500 0.7200 0.7300 46,350 +0.03(+4.29%)
Jun 11, 2013 0.7200 0.7900 0.6900 0.7000 29,365 -0.09(-11.39%)
Jun 10, 2013 0.7900 0.7900 0.7500 0.7900 25,680 -0.01(-1.25%)
Jun 07, 2013 0.7200 0.8000 0.7200 0.8000 29,200 +0.10(+14.29%)
Jun 06, 2013 0.7000 0.7100 0.7000 0.7000 18,882 -0.01(-1.41%)
Jun 05, 2013 0.7500 0.7500 0.6500 0.7100 28,011 -0.03(-4.05%)
Jun 04, 2013 0.7400 0.7400 0.7400 0.7400 1,750 +0.00(+0.00%)
Jun 03, 2013 0.7300 0.7500 0.7300 0.7400 19,260 -0.06(-7.50%)
May 31, 2013 0.7200 0.8000 0.7200 0.8000 13,000 +0.08(+11.11%)
May 30, 2013 0.7000 0.7850 0.7000 0.7200 79,432 -0.03(-4.00%)
May 29, 2013 0.7600 0.7600 0.7500 0.7500 14,500 +0.01(+1.35%)
May 28, 2013 0.8000 0.8000 0.7400 0.7400 25,500 -0.06(-7.50%)
May 24, 2013 0.7800 0.8000 0.7800 0.8000 50,118 +0.03(+3.90%)
May 23, 2013 0.7500 0.7700 0.7500 0.7700 5,752 +0.02(+2.67%)
May 22, 2013 0.7600 0.8000 0.6700 0.7500 32,656 +0.08(+11.94%)
May 21, 2013 0.7500 0.7900 0.6700 0.6700 27,531 -0.08(-10.67%)
May 20, 2013 0.7000 0.7500 0.6550 0.7500 90,145 +0.05(+7.14%)
May 17, 2013 0.6500 0.7300 0.6500 0.7000 71,505 +0.15(+27.27%)
May 16, 2013 0.6500 0.6500 0.5500 0.5500 22,300 -0.10(-15.37%)
May 15, 2013 0.5300 0.6500 0.4051 0.6499 126,958 +0.06(+10.15%)
May 13, 2013 0.5200 0.6499 0.5199 0.5900 58,600 +0.04(+7.04%)
May 10, 2013 0.6000 0.6000 0.5512 0.5512 12,500 -0.10(-15.20%)
May 09, 2013 0.6100 0.6500 0.6100 0.6500 14,000 -0.01(-0.76%)
May 08, 2013 0.6000 0.6550 0.5700 0.6550 14,275 +0.01(+0.77%)
May 07, 2013 0.5912 0.6500 0.5900 0.6500 14,600 +0.06(+9.95%)
May 06, 2013 0.6700 0.6700 0.5912 0.5912 7,961 -0.15(-20.09%)
May 03, 2013 0.7399 0.7399 0.7398 0.7398 200 +0.14(+23.30%)
May 02, 2013 0.6000 0.6000 0.6000 0.6000 35,850 +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.