Skip to main content

Cytodyn Inc (OP: CYDY )

0.1633 -0.0033 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 0.9500 1.000 0.7620 1.000 67,571 +0.12(+13.64%)
Feb 27, 2013 0.9000 0.9000 0.8013 0.8800 20,734 -0.02(-2.22%)
Feb 26, 2013 0.8510 1.090 0.8500 0.9000 35,950 +0.00(+0.00%)
Feb 22, 2013 1.000 1.000 0.8760 0.9000 35,450 -0.11(-10.89%)
Feb 21, 2013 1.030 1.050 1.000 1.010 126,422 -0.04(-3.81%)
Feb 20, 2013 0.9600 1.160 0.9600 1.050 56,100 +0.08(+8.25%)
Feb 19, 2013 1.000 1.000 0.9700 0.9700 11,800 -0.08(-7.62%)
Feb 15, 2013 0.9700 1.050 0.9500 1.050 11,800 +0.08(+8.25%)
Feb 14, 2013 1.000 1.000 0.9646 0.9700 8,683 -0.09(-8.49%)
Feb 13, 2013 1.010 1.100 1.000 1.060 17,300 +0.06(+6.00%)
Feb 12, 2013 1.010 1.010 0.9800 1.000 28,700 +0.00(+0.00%)
Feb 11, 2013 1.090 1.090 0.9900 1.000 18,726 -0.05(-4.76%)
Feb 08, 2013 1.040 1.050 1.040 1.050 13,550 +0.01(+0.96%)
Feb 07, 2013 1.030 1.060 1.030 1.040 32,025 +0.01(+0.97%)
Feb 06, 2013 1.040 1.040 1.030 1.030 19,800 -0.02(-1.90%)
Feb 04, 2013 1.080 1.090 1.020 1.050 27,781 +0.00(+0.00%)
Feb 01, 2013 1.020 1.080 1.020 1.050 2,560 +0.05(+5.00%)
Jan 31, 2013 1.100 1.100 0.9500 1.000 25,856 -0.15(-13.04%)
Jan 30, 2013 1.010 1.150 0.9810 1.150 3,800 +0.05(+4.55%)
Jan 29, 2013 1.010 1.100 1.010 1.100 17,301 +0.10(+10.00%)
Jan 28, 2013 1.050 1.050 1.000 1.000 12,200 -0.05(-4.76%)
Jan 25, 2013 1.100 1.100 1.050 1.050 9,972 -0.01(-0.94%)
Jan 24, 2013 1.200 1.200 1.060 1.060 16,383 -0.04(-3.64%)
Jan 23, 2013 1.130 1.150 1.100 1.100 15,525 +0.00(+0.00%)
Jan 22, 2013 0.9900 1.200 0.9900 1.100 16,564 +0.14(+14.58%)
Jan 18, 2013 1.000 1.020 0.9600 0.9600 29,029 -0.04(-4.00%)
Jan 17, 2013 1.070 1.100 1.000 1.000 12,260 -0.05(-4.76%)
Jan 16, 2013 1.100 1.100 1.050 1.050 12,250 -0.07(-6.25%)
Jan 15, 2013 1.110 1.120 1.050 1.120 16,926 -0.01(-0.88%)
Jan 14, 2013 1.130 1.130 1.130 1.130 8,601 +0.00(+0.00%)
Jan 12, 2013 1.200 1.200 1.010 1.130 66,345 +0.00(+0.00%)
Jan 11, 2013 1.200 1.200 1.010 1.130 66,345 -0.07(-5.83%)
Jan 10, 2013 1.230 1.230 1.200 1.200 33,130 -0.09(-6.98%)
Jan 09, 2013 1.240 1.290 1.240 1.290 67,806 +0.05(+4.03%)
Jan 08, 2013 1.250 1.300 1.240 1.240 27,888 +0.03(+2.48%)
Jan 07, 2013 1.320 1.430 1.210 1.210 20,732 -0.11(-8.33%)
Jan 04, 2013 1.390 1.400 1.300 1.320 16,073 -0.04(-2.94%)
Jan 03, 2013 1.250 1.360 1.210 1.360 16,757 +0.09(+7.09%)
Jan 02, 2013 1.250 1.370 1.200 1.270 23,422 -0.09(-6.62%)
Dec 31, 2012 1.175 1.360 1.100 1.360 27,550 +0.17(+14.29%)
Dec 28, 2012 1.150 1.200 1.110 1.190 15,435 -0.09(-7.03%)
Dec 27, 2012 1.200 1.280 1.200 1.280 14,200 +0.13(+11.30%)
Dec 26, 2012 1.240 1.280 1.150 1.150 15,590 -0.06(-4.96%)
Dec 24, 2012 1.210 1.210 1.210 1.210 100 +0.01(+0.83%)
Dec 21, 2012 1.220 1.220 1.100 1.200 23,100 -0.03(-2.44%)
Dec 20, 2012 1.350 1.350 1.230 1.230 25,768 -0.07(-5.38%)
Dec 19, 2012 1.310 1.310 1.290 1.300 13,180 -0.04(-2.99%)
Dec 18, 2012 1.370 1.420 1.300 1.340 51,962 -0.06(-4.29%)
Dec 17, 2012 1.390 1.440 1.390 1.400 15,975 +0.01(+0.72%)
Dec 14, 2012 1.390 1.390 1.350 1.390 16,898 -0.01(-0.71%)
Dec 13, 2012 1.490 1.500 1.320 1.400 22,055 -0.04(-2.78%)
Dec 12, 2012 1.380 1.450 1.380 1.440 35,980 +0.06(+4.35%)
Dec 11, 2012 1.300 1.380 1.080 1.380 30,355 +0.03(+2.22%)
Dec 10, 2012 1.400 1.450 1.300 1.350 81,075 +0.05(+3.85%)
Dec 07, 2012 1.300 1.300 1.300 1.300 12,000 +0.00(+0.00%)
Dec 06, 2012 1.300 1.300 0.9700 1.300 54,231 +0.00(+0.00%)
Dec 05, 2012 1.400 1.540 1.300 1.300 40,810 -0.05(-3.70%)
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.