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

Cytodyn Inc (OP: CYDY )

0.1550 +0.0041 (+2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Oct 31, 2013 1.410 1.500 1.390 1.390 18,160 +0.03(+2.21%)
Oct 30, 2013 1.380 1.390 1.330 1.360 21,630 -0.09(-6.21%)
Oct 29, 2013 1.340 1.470 1.260 1.450 44,267 +0.11(+8.21%)
Oct 28, 2013 1.390 1.450 1.250 1.340 15,738 -0.08(-5.63%)
Oct 25, 2013 1.420 1.450 1.400 1.420 12,550 +0.03(+2.16%)
Oct 24, 2013 1.400 1.400 1.360 1.390 3,885 -0.04(-2.80%)
Oct 23, 2013 1.364 1.430 1.360 1.430 3,600 +0.03(+2.14%)
Oct 22, 2013 1.480 1.480 1.300 1.400 23,183 -0.08(-5.41%)
Oct 21, 2013 1.410 1.480 1.350 1.480 21,946 +0.08(+5.71%)
Oct 18, 2013 1.330 1.430 1.330 1.400 7,527 -0.10(-6.67%)
Oct 17, 2013 1.450 1.500 1.310 1.500 47,073 +0.07(+4.90%)
Oct 16, 2013 1.504 1.504 1.100 1.430 53,831 -0.07(-4.67%)
Oct 15, 2013 1.410 1.500 1.410 1.500 158,158 +0.10(+7.14%)
Oct 14, 2013 1.350 1.400 1.350 1.400 47,889 +0.05(+3.70%)
Oct 11, 2013 1.100 1.420 1.100 1.350 97,587 +0.25(+22.73%)
Oct 10, 2013 0.9900 1.100 0.9900 1.100 18,704 +0.08(+7.84%)
Oct 09, 2013 1.030 1.030 0.9800 1.020 5,898 +0.04(+4.08%)
Oct 08, 2013 1.000 1.000 0.9200 0.9800 5,600 -0.02(-2.00%)
Oct 07, 2013 0.9000 1.030 0.9000 1.000 66,613 +0.03(+3.36%)
Oct 04, 2013 0.9850 1.000 0.8800 0.9675 83,932 -0.02(-2.27%)
Oct 03, 2013 0.9400 0.9950 0.9350 0.9900 18,532 +0.00(+0.00%)
Oct 02, 2013 0.9100 1.000 0.9100 0.9900 20,668 +0.09(+10.00%)
Oct 01, 2013 0.8800 0.9000 0.8750 0.9000 3,232 -0.09(-9.09%)
Sep 27, 2013 0.9700 0.9900 0.9000 0.9900 18,000 +0.01(+1.02%)
Sep 26, 2013 0.9400 1.000 0.9400 0.9800 49,300 +0.04(+4.26%)
Sep 25, 2013 0.9460 0.9900 0.9400 0.9400 19,577 +0.01(+1.08%)
Sep 24, 2013 0.9500 0.9500 0.9300 0.9300 3,300 -0.05(-5.10%)
Sep 23, 2013 0.9400 0.9800 0.9100 0.9800 31,000 +0.04(+4.26%)
Sep 20, 2013 0.8700 0.9400 0.8700 0.9400 42,870 +0.07(+8.05%)
Sep 19, 2013 0.8200 0.8700 0.8200 0.8700 10,100 +0.06(+7.41%)
Sep 18, 2013 0.7000 0.8200 0.7000 0.8100 37,160 +0.01(+1.25%)
Sep 17, 2013 0.7400 0.8000 0.7200 0.8000 15,540 +0.08(+11.11%)
Sep 16, 2013 0.7400 0.7400 0.7050 0.7200 8,935 -0.02(-2.70%)
Sep 13, 2013 0.7700 0.7700 0.7100 0.7400 39,330 -0.06(-6.92%)
Sep 12, 2013 0.7700 0.7950 0.7700 0.7950 2,200 +0.01(+0.63%)
Sep 11, 2013 0.7900 0.7900 0.7500 0.7900 1,770 +0.08(+12.04%)
Sep 10, 2013 0.7700 0.7700 0.7051 0.7051 3,900 -0.09(-11.86%)
Sep 09, 2013 0.8000 0.8500 0.7700 0.8000 10,842 +0.00(+0.00%)
Sep 06, 2013 0.8490 0.8490 0.8000 0.8000 5,000 +0.04(+5.26%)
Sep 05, 2013 0.7500 0.7690 0.7500 0.7600 21,764 +0.01(+1.33%)
Sep 03, 2013 0.7500 0.7500 0.7500 0 -0.15(-16.67%)
Aug 30, 2013 0.8050 0.9000 0.8050 0.9000 8,200 +0.02(+2.27%)
Aug 29, 2013 0.8500 0.8800 0.8500 0.8800 17,000 -0.02(-1.68%)
Aug 28, 2013 0.8320 0.8950 0.8320 0.8950 2,100 -0.01(-0.56%)
Aug 27, 2013 0.8990 0.9400 0.8400 0.9000 17,330 +0.00(+0.00%)
Aug 26, 2013 0.9100 0.9700 0.9000 0.9000 36,100 -0.08(-8.16%)
Aug 23, 2013 0.9800 0.9800 0.9800 0.9800 1,250 -0.02(-2.00%)
Aug 22, 2013 1.000 1.040 1.000 1.000 10,900 +0.00(+0.00%)
Aug 21, 2013 1.040 1.050 0.9300 1.000 4,208 +0.08(+8.70%)
Aug 20, 2013 0.9500 0.9500 0.9200 0.9200 11,880 -0.12(-11.54%)
Aug 19, 2013 1.040 1.040 0.9100 1.040 13,700 +0.00(+0.00%)
Aug 16, 2013 1.050 1.050 1.010 1.040 9,800 -0.03(-2.80%)
Aug 15, 2013 1.050 1.080 1.050 1.070 28,370 +0.03(+2.88%)
Aug 14, 2013 1.030 1.100 1.000 1.040 50,550 -0.01(-0.95%)
Aug 13, 2013 0.9000 1.050 0.9000 1.050 103,731 +0.15(+16.67%)
Aug 12, 2013 0.8500 0.9000 0.8000 0.9000 11,300 +0.00(+0.00%)
Aug 09, 2013 0.9000 0.9800 0.8200 0.9000 10,199 -0.07(-7.22%)
Aug 08, 2013 1.000 1.000 0.8800 0.9700 17,500 -0.03(-3.00%)
Aug 07, 2013 1.020 1.020 0.9300 1.000 30,020 -0.02(-1.96%)
Aug 06, 2013 1.000 1.040 0.9800 1.020 12,709 -0.03(-2.86%)
Aug 05, 2013 1.050 1.050 1.050 1.050 100 +0.10(+10.53%)
Aug 02, 2013 1.050 1.050 0.9300 0.9500 10,100 -0.09(-8.65%)
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.