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

Cytodyn Inc (OP: CYDY )

0.1530 +0.0021 (+1.39%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Jan 31, 2017 0.7350 0.7500 0.7000 0.7300 256,066 +0.00(+0.00%)
Jan 30, 2017 0.7320 0.7450 0.7200 0.7300 193,698 +0.02(+2.82%)
Jan 27, 2017 0.7050 0.7300 0.7000 0.7100 81,346 +0.00(+0.57%)
Jan 26, 2017 0.7300 0.7300 0.7000 0.7060 98,250 -0.02(-2.62%)
Jan 25, 2017 0.7450 0.7450 0.7249 0.7250 208,645 -0.01(-0.68%)
Jan 24, 2017 0.7500 0.7500 0.7300 0.7300 113,764 -0.01(-1.35%)
Jan 23, 2017 0.7425 0.7500 0.7300 0.7400 135,666 +0.00(+0.00%)
Jan 20, 2017 0.7500 0.7600 0.7400 0.7400 267,663 -0.01(-1.07%)
Jan 19, 2017 0.7620 0.7700 0.7370 0.7480 197,391 -0.01(-1.45%)
Jan 18, 2017 0.7500 0.7600 0.7450 0.7590 185,292 +0.00(+0.00%)
Jan 17, 2017 0.7700 0.7800 0.7500 0.7590 336,465 -0.01(-1.00%)
Jan 13, 2017 0.7667 0.7667 0.7667 0 +0.00(+0.22%)
Jan 12, 2017 0.7400 0.7650 0.6800 0.7650 628,906 +0.04(+4.79%)
Jan 11, 2017 0.7450 0.7850 0.7300 0.7300 786,525 +0.01(+0.69%)
Jan 10, 2017 0.7200 0.7500 0.7100 0.7250 274,588 +0.01(+1.12%)
Jan 09, 2017 0.7000 0.7200 0.6900 0.7170 299,531 +0.03(+3.91%)
Jan 06, 2017 0.6900 0.7100 0.6900 0.6900 169,888 -0.01(-1.29%)
Jan 05, 2017 0.7050 0.7100 0.6800 0.6990 133,053 -0.00(-0.17%)
Jan 04, 2017 0.6900 0.7025 0.6780 0.7002 132,848 +0.02(+2.97%)
Jan 03, 2017 0.6650 0.6970 0.6600 0.6800 104,201 +0.01(+1.46%)
Dec 30, 2016 0.6702 0.6702 0.6702 0 +0.01(+1.55%)
Dec 29, 2016 0.6990 0.6990 0.6600 0.6600 101,815 -0.04(-5.58%)
Dec 28, 2016 0.6800 0.6990 0.6750 0.6990 74,469 +0.01(+2.04%)
Dec 27, 2016 0.6810 0.7000 0.6800 0.6850 50,025 -0.01(-1.44%)
Dec 23, 2016 0.6950 0.6950 0.6950 0 +0.01(+0.72%)
Dec 22, 2016 0.7000 0.7000 0.6800 0.6900 86,517 +0.01(+1.31%)
Dec 21, 2016 0.7000 0.7000 0.6800 0.6811 28,100 -0.01(-1.45%)
Dec 20, 2016 0.7200 0.7200 0.6650 0.6911 159,846 -0.01(-1.27%)
Dec 19, 2016 0.7000 0.7200 0.6900 0.7000 96,969 -0.00(-0.62%)
Dec 16, 2016 0.6998 0.7044 0.6800 0.7044 29,067 +0.02(+3.59%)
Dec 15, 2016 0.7049 0.7049 0.6701 0.6800 34,899 -0.02(-2.86%)
Dec 14, 2016 0.6850 0.7050 0.6700 0.7000 107,379 +0.01(+1.45%)
Dec 13, 2016 0.7299 0.7299 0.6600 0.6900 285,801 -0.04(-4.83%)
Dec 12, 2016 0.7100 0.7450 0.7100 0.7250 216,793 +0.02(+2.11%)
Dec 09, 2016 0.7043 0.7249 0.6800 0.7100 186,332 +0.02(+2.16%)
Dec 08, 2016 0.7500 0.7500 0.6798 0.6950 462,474 -0.06(-7.33%)
Dec 07, 2016 0.7687 0.7687 0.7350 0.7500 208,948 -0.02(-2.34%)
Dec 06, 2016 0.7999 0.8150 0.7450 0.7680 820,599 -0.03(-3.40%)
Dec 05, 2016 0.7599 0.8000 0.7550 0.7950 1,712,526 +0.07(+9.05%)
Dec 02, 2016 0.6750 0.7320 0.6725 0.7290 993,675 +0.06(+9.62%)
Dec 01, 2016 0.6700 0.6700 0.6600 0.6650 24,705 -0.01(-0.75%)
Nov 30, 2016 0.6650 0.6800 0.6600 0.6700 78,896 +0.01(+1.52%)
Nov 29, 2016 0.6600 0.6800 0.6600 0.6600 73,336 -0.00(-0.30%)
Nov 28, 2016 0.6670 0.6999 0.6600 0.6620 320,806 +0.00(+0.30%)
Nov 25, 2016 0.6600 0.6800 0.6600 0.6600 50,190 -0.01(-1.49%)
Nov 23, 2016 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 22, 2016 0.6824 0.6848 0.6600 0.6700 118,879 -0.01(-1.47%)
Nov 21, 2016 0.6790 0.6800 0.6600 0.6800 110,564 +0.01(+0.74%)
Nov 18, 2016 0.6849 0.6849 0.6650 0.6750 106,135 -0.01(-0.74%)
Nov 17, 2016 0.6950 0.6950 0.6600 0.6800 178,785 -0.01(-0.73%)
Nov 16, 2016 0.6709 0.6950 0.6600 0.6850 374,269 +0.04(+5.38%)
Nov 15, 2016 0.6800 0.6800 0.6500 0.6500 65,256 -0.03(-3.76%)
Nov 14, 2016 0.6710 0.6800 0.6680 0.6754 215,031 +0.01(+1.11%)
Nov 11, 2016 0.6650 0.6800 0.6400 0.6680 235,880 +0.01(+0.83%)
Nov 10, 2016 0.6202 0.6800 0.6150 0.6625 226,004 +0.04(+6.85%)
Nov 09, 2016 0.6303 0.6600 0.6200 0.6200 147,932 -0.02(-3.13%)
Nov 08, 2016 0.6598 0.6600 0.6300 0.6400 30,802 +0.02(+2.40%)
Nov 07, 2016 0.6600 0.6600 0.6200 0.6250 359,783 -0.03(-4.58%)
Nov 04, 2016 0.6500 0.6570 0.6301 0.6550 55,283 +0.02(+2.34%)
Nov 03, 2016 0.6450 0.6550 0.6300 0.6400 165,856 -0.02(-3.03%)
Nov 02, 2016 0.6765 0.6765 0.6400 0.6600 105,424 -0.01(-1.49%)
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.