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

Cytodyn Inc (OP: CYDY )

0.1460 -0.0025 (-1.68%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 25, 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 (%)
Jan 29, 2016 1.120 1.180 1.110 1.130 170,060 +0.04(+3.67%)
Jan 28, 2016 1.080 1.140 1.030 1.090 348,250 +0.04(+3.81%)
Jan 27, 2016 1.140 1.150 1.000 1.050 431,821 -0.06(-5.41%)
Jan 26, 2016 1.225 1.230 1.000 1.110 717,076 -0.07(-5.93%)
Jan 25, 2016 1.090 1.400 1.080 1.180 1,238,391 +0.10(+9.26%)
Jan 22, 2016 0.9650 1.100 0.9351 1.080 1,055,666 +0.20(+22.38%)
Jan 21, 2016 0.8785 0.9010 0.8700 0.8825 134,120 +0.00(+0.46%)
Jan 20, 2016 0.8650 0.8790 0.8645 0.8785 70,376 +0.01(+1.56%)
Jan 19, 2016 0.7600 0.8700 0.7600 0.8650 217,308 +0.06(+8.12%)
Jan 15, 2016 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Jan 14, 2016 0.8250 0.8400 0.8000 0.8100 38,905 -0.01(-1.82%)
Jan 13, 2016 0.8250 0.8300 0.8000 0.8250 39,085 +0.00(+0.00%)
Jan 12, 2016 0.8050 0.8250 0.7900 0.8250 92,139 +0.03(+3.77%)
Jan 11, 2016 0.8200 0.8200 0.7650 0.7950 45,679 +0.01(+1.27%)
Jan 08, 2016 0.7800 0.7850 0.7600 0.7850 34,075 +0.03(+3.97%)
Jan 07, 2016 0.7550 0.7550 0.6900 0.7550 32,664 -0.03(-3.82%)
Jan 06, 2016 0.7850 0.7850 0.7850 0.7850 2,527 +0.00(+0.00%)
Jan 05, 2016 0.7550 0.7850 0.7550 0.7850 33,517 +0.04(+4.67%)
Jan 04, 2016 0.7540 0.7700 0.7500 0.7500 35,887 -0.02(-2.60%)
Dec 31, 2015 0.7700 0.7700 0.7700 0 +0.06(+8.77%)
Dec 30, 2015 0.7401 0.7450 0.6419 0.7079 175,993 -0.08(-9.81%)
Dec 29, 2015 0.8000 0.8000 0.7120 0.7849 113,588 +0.00(+0.63%)
Dec 28, 2015 0.8050 0.8050 0.7450 0.7800 94,805 -0.02(-2.50%)
Dec 24, 2015 0.8000 0.8000 0.8000 0 +0.06(+7.38%)
Dec 23, 2015 0.8050 0.8100 0.7400 0.7450 124,192 -0.07(-8.02%)
Dec 22, 2015 0.7750 0.8100 0.7600 0.8100 26,434 +0.00(+0.00%)
Dec 21, 2015 0.7650 0.8100 0.7600 0.8100 59,891 +0.05(+6.58%)
Dec 18, 2015 0.7300 0.7800 0.7300 0.7600 26,134 -0.01(-0.65%)
Dec 17, 2015 0.8100 0.8100 0.7500 0.7650 86,088 -0.03(-3.16%)
Dec 16, 2015 0.8000 0.8050 0.7865 0.7900 42,960 -0.01(-1.25%)
Dec 15, 2015 0.8200 0.8200 0.8000 0.8000 45,452 -0.01(-1.23%)
Dec 14, 2015 0.8375 0.8400 0.7900 0.8100 125,633 -0.00(-0.61%)
Dec 11, 2015 0.8125 0.8150 0.8125 0.8150 4,530 +0.00(+0.62%)
Dec 10, 2015 0.8275 0.8300 0.8100 0.8100 49,400 -0.02(-2.41%)
Dec 09, 2015 0.8500 0.8500 0.8150 0.8300 36,700 -0.02(-1.78%)
Dec 08, 2015 0.8400 0.8550 0.8200 0.8450 208,087 +0.02(+1.81%)
Dec 07, 2015 0.8349 0.8450 0.8275 0.8300 41,725 -0.01(-0.60%)
Dec 04, 2015 0.8250 0.8350 0.8250 0.8350 22,858 +0.01(+1.21%)
Dec 03, 2015 0.8400 0.8450 0.8250 0.8250 21,529 -0.02(-1.79%)
Dec 02, 2015 0.8625 0.8625 0.8200 0.8400 180,315 -0.02(-2.33%)
Dec 01, 2015 0.8600 0.8950 0.8475 0.8600 100,018 +0.00(+0.00%)
Nov 30, 2015 0.8800 0.8850 0.7980 0.8600 225,992 -0.04(-3.91%)
Nov 27, 2015 0.8800 0.8950 0.8700 0.8950 25,120 +0.02(+2.29%)
Nov 25, 2015 0.8750 0.8750 0.8750 0 -0.00(-0.56%)
Nov 24, 2015 0.8800 0.8800 0.8500 0.8799 53,936 +0.01(+1.14%)
Nov 23, 2015 0.8675 0.8700 0.8500 0.8700 43,450 +0.00(+0.00%)
Nov 20, 2015 0.8700 0.8998 0.8650 0.8700 123,011 +0.02(+2.59%)
Nov 19, 2015 0.8500 0.8700 0.8480 0.8480 36,500 -0.00(-0.24%)
Nov 18, 2015 0.8250 0.8500 0.8250 0.8500 29,411 +0.07(+8.97%)
Nov 17, 2015 0.8400 0.8500 0.7800 0.7800 82,084 -0.04(-4.88%)
Nov 16, 2015 0.8300 0.8395 0.8200 0.8200 38,124 -0.01(-1.20%)
Nov 13, 2015 0.8700 0.8700 0.8100 0.8300 34,511 -0.04(-4.60%)
Nov 12, 2015 0.8000 0.8700 0.7700 0.8700 61,028 +0.10(+12.99%)
Nov 11, 2015 0.8155 0.8300 0.7360 0.7700 47,419 -0.04(-4.94%)
Nov 10, 2015 0.8538 0.8550 0.7900 0.8100 135,082 -0.04(-4.82%)
Nov 09, 2015 0.8900 0.8950 0.8500 0.8510 117,442 -0.06(-6.47%)
Nov 06, 2015 0.8700 0.9125 0.8700 0.9099 100,813 +0.01(+1.66%)
Nov 05, 2015 0.9150 0.9150 0.8950 0.8950 40,245 -0.02(-1.86%)
Nov 04, 2015 0.9100 0.9200 0.9066 0.9120 13,300 +0.00(+0.22%)
Nov 03, 2015 0.9100 0.9480 0.9000 0.9100 182,461 -0.00(-0.33%)
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.