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

Cytodyn Inc (OP: CYDY )

0.1509 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Nov 28, 2014 1.180 1.250 1.180 1.240 92,430 +0.05(+4.20%)
Nov 26, 2014 1.190 1.190 1.190 0 +0.18(+17.82%)
Nov 25, 2014 0.9800 1.020 0.9300 1.010 250,011 +0.01(+1.00%)
Nov 24, 2014 0.7600 1.000 0.7600 1.000 272,076 +0.13(+14.94%)
Nov 21, 2014 0.7650 0.8700 0.7650 0.8700 165,946 +0.11(+14.47%)
Nov 20, 2014 0.7200 0.7800 0.6624 0.7600 18,622 -0.04(-5.00%)
Nov 19, 2014 0.7600 0.8100 0.6600 0.8000 84,335 +0.01(+1.27%)
Nov 18, 2014 0.7950 0.8100 0.7900 0.7900 76,364 -0.04(-4.82%)
Nov 17, 2014 0.8400 0.7800 0.8300 178,624 +0.03(+4.40%)
Nov 14, 2014 0.8000 0.8000 0.7400 0.7950 112,711 +0.06(+7.43%)
Nov 13, 2014 0.7500 0.7500 0.7200 0.7400 47,800 -0.03(-3.90%)
Nov 12, 2014 0.7700 0.7700 0.7050 0.7700 30,800 +0.00(+0.00%)
Nov 11, 2014 0.7601 0.7800 0.7000 0.7700 91,035 -0.03(-3.75%)
Nov 10, 2014 0.8100 0.8200 0.7600 0.8000 41,125 -0.01(-1.23%)
Nov 07, 2014 0.7950 0.8350 0.7500 0.8100 172,851 +0.02(+1.89%)
Nov 06, 2014 0.7500 0.8000 0.7300 0.7950 146,970 +0.05(+6.00%)
Nov 05, 2014 0.7000 0.7500 0.6900 0.7500 82,001 +0.05(+7.14%)
Nov 04, 2014 0.7150 0.7500 0.7000 0.7000 269,671 +0.00(+0.00%)
Nov 03, 2014 0.7300 0.7550 0.7000 0.7000 59,700 -0.05(-6.67%)
Oct 31, 2014 0.6950 0.7500 0.6700 0.7500 127,925 +0.04(+4.90%)
Oct 30, 2014 0.6890 0.7200 0.6890 0.7150 45,150 +0.03(+3.62%)
Oct 29, 2014 0.6900 0.6900 0.6900 0.6900 2,000 -0.02(-2.82%)
Oct 28, 2014 0.7400 0.7400 0.6750 0.7100 49,280 -0.01(-1.39%)
Oct 27, 2014 0.7450 0.7450 0.7200 0.7200 14,500 -0.03(-3.36%)
Oct 24, 2014 0.7200 0.7450 0.6999 0.7450 47,933 +0.00(+0.27%)
Oct 23, 2014 0.7430 0.7450 0.7430 0.7430 19,799 +0.00(+0.13%)
Oct 22, 2014 0.7400 0.7420 0.7000 0.7420 18,491 +0.07(+9.89%)
Oct 21, 2014 0.6641 0.7300 0.6640 0.6752 22,596 -0.02(-3.54%)
Oct 20, 2014 0.7000 0.7000 0.6800 0.7000 32,634 +0.00(+0.00%)
Oct 17, 2014 0.7300 0.7300 0.7000 0.7000 37,410 -0.05(-6.04%)
Oct 16, 2014 0.7500 0.7500 0.7100 0.7450 20,500 -0.01(-0.67%)
Oct 15, 2014 0.8000 0.8000 0.7500 0.7500 56,509 -0.05(-6.25%)
Oct 14, 2014 0.7900 0.8550 0.7650 0.8000 119,256 +0.00(+0.00%)
Oct 13, 2014 0.7800 0.8100 0.7300 0.8000 48,406 +0.03(+3.23%)
Oct 10, 2014 0.7101 0.7750 0.7101 0.7750 3,545 -0.01(-0.64%)
Oct 09, 2014 0.7000 0.7800 0.7000 0.7800 7,617 +0.07(+9.09%)
Oct 08, 2014 0.7001 0.7251 0.7001 0.7150 7,780 -0.10(-11.73%)
Oct 06, 2014 0.8100 0.8100 0.8100 0 +0.08(+10.96%)
Oct 03, 2014 0.7999 0.7999 0.7100 0.7300 59,559 -0.07(-8.74%)
Oct 02, 2014 0.7999 0.7999 0.7999 0.7999 1,000 +0.02(+2.55%)
Oct 01, 2014 0.8000 0.8500 0.7700 0.7800 26,200 -0.05(-6.02%)
Sep 30, 2014 0.7910 0.8300 0.7900 0.8300 162,421 +0.03(+3.75%)
Sep 29, 2014 0.8000 0.8050 0.7950 0.8000 28,300 +0.01(+1.27%)
Sep 26, 2014 0.7900 0.8000 0.7900 0.7900 67,300 +0.00(+0.00%)
Sep 25, 2014 0.7400 0.8000 0.7250 0.7900 39,147 +0.06(+8.95%)
Sep 24, 2014 0.7700 0.7700 0.7251 0.7251 16,900 -0.02(-3.32%)
Sep 23, 2014 0.7500 0.7500 0.7500 0.7500 940 -0.04(-5.06%)
Sep 22, 2014 0.7900 0.7950 0.7700 0.7900 65,730 +0.02(+2.60%)
Sep 19, 2014 0.7700 0.8050 0.7600 0.7700 57,397 -0.02(-2.53%)
Sep 18, 2014 0.7700 0.7900 0.7250 0.7900 62,297 -0.01(-0.63%)
Sep 17, 2014 0.7700 0.7950 0.7700 0.7950 3,003 +0.03(+3.25%)
Sep 16, 2014 0.7199 0.7700 0.7199 0.7700 5,200 +0.07(+9.98%)
Sep 15, 2014 0.7700 0.7700 0.7001 0.7001 31,800 -0.05(-6.64%)
Sep 12, 2014 0.8200 0.6920 0.7499 48,833 -0.02(-2.61%)
Sep 11, 2014 0.7699 0.7700 0.7699 0.7700 6,000 +0.08(+11.58%)
Sep 10, 2014 0.6999 0.6999 0.6900 0.6901 3,117 -0.04(-5.45%)
Sep 09, 2014 0.7499 0.7499 0.7299 0.7299 1,700 +0.01(+1.36%)
Sep 08, 2014 0.8000 0.8100 0.7201 0.7201 13,499 -0.08(-9.99%)
Sep 05, 2014 0.7500 0.8000 0.7500 0.8000 19,619 +0.05(+6.67%)
Sep 04, 2014 0.7500 0.8070 0.7600 0.7500 46,732 -0.01(-1.32%)
Sep 03, 2014 0.8000 0.8000 0.7501 0.7600 3,700 -0.05(-5.59%)
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.