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

Cytodyn Inc (OP: CYDY )

0.1485 -0.0015 (-1.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 24, 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 (%)
Aug 31, 2017 0.6590 0.6897 0.6580 0.6829 10,650 +0.00(+0.43%)
Aug 30, 2017 0.7000 0.7000 0.6401 0.6800 23,846 -0.01(-1.45%)
Aug 29, 2017 0.6900 0.7000 0.6600 0.6900 159,605 -0.01(-1.43%)
Aug 28, 2017 0.6799 0.7000 0.6600 0.7000 128,719 +0.02(+2.96%)
Aug 25, 2017 0.6750 0.6800 0.6600 0.6799 54,288 +0.00(+0.73%)
Aug 24, 2017 0.7000 0.7000 0.6750 0.6750 86,880 -0.02(-2.31%)
Aug 23, 2017 0.6870 0.6999 0.6800 0.6910 18,560 +0.01(+1.62%)
Aug 22, 2017 0.6940 0.7000 0.6650 0.6800 79,715 -0.01(-1.68%)
Aug 21, 2017 0.6650 0.7000 0.6650 0.6916 94,199 +0.00(+0.23%)
Aug 18, 2017 0.6800 0.6900 0.6800 0.6900 31,417 +0.02(+3.76%)
Aug 17, 2017 0.7000 0.7000 0.6400 0.6650 99,069 -0.01(-2.13%)
Aug 16, 2017 0.7000 0.7000 0.6100 0.6795 158,505 -0.03(-3.62%)
Aug 15, 2017 0.7150 0.7200 0.6900 0.7050 54,455 -0.01(-1.39%)
Aug 14, 2017 0.6900 0.7200 0.6900 0.7149 51,434 +0.02(+3.62%)
Aug 11, 2017 0.7000 0.7200 0.6800 0.6900 52,697 -0.03(-4.17%)
Aug 10, 2017 0.7100 0.7250 0.7100 0.7200 207,115 +0.00(+0.45%)
Aug 09, 2017 0.7150 0.7350 0.6900 0.7167 114,482 +0.01(+0.95%)
Aug 08, 2017 0.7000 0.7150 0.6600 0.7100 96,213 +0.00(+0.00%)
Aug 07, 2017 0.7100 0.7200 0.6900 0.7100 74,795 -0.01(-0.70%)
Aug 04, 2017 0.7250 0.7300 0.7000 0.7150 74,303 +0.02(+2.14%)
Aug 03, 2017 0.7300 0.7300 0.6990 0.7000 47,149 -0.03(-4.11%)
Aug 02, 2017 0.7000 0.7500 0.7000 0.7300 42,195 +0.03(+4.29%)
Aug 01, 2017 0.7100 0.7225 0.6600 0.7000 245,805 -0.01(-1.40%)
Jul 31, 2017 0.7010 0.7400 0.7010 0.7099 149,950 -0.00(-0.69%)
Jul 28, 2017 0.7301 0.7476 0.7010 0.7149 61,627 -0.02(-2.07%)
Jul 27, 2017 0.7400 0.7500 0.7100 0.7300 163,298 -0.02(-2.65%)
Jul 26, 2017 0.7345 0.7664 0.7150 0.7499 183,493 +0.00(+0.66%)
Jul 25, 2017 0.7350 0.7550 0.7100 0.7450 175,306 +0.01(+1.43%)
Jul 24, 2017 0.7400 0.7550 0.7300 0.7345 128,605 +0.00(+0.62%)
Jul 21, 2017 0.7110 0.7400 0.7110 0.7300 70,725 +0.02(+2.67%)
Jul 20, 2017 0.7110 0.7400 0.7110 0.7110 38,916 -0.02(-2.59%)
Jul 19, 2017 0.7200 0.7400 0.7100 0.7299 89,601 -0.01(-0.69%)
Jul 18, 2017 0.7000 0.7400 0.7000 0.7350 25,798 -0.01(-0.68%)
Jul 17, 2017 0.7300 0.7600 0.7000 0.7400 38,801 +0.04(+5.71%)
Jul 14, 2017 0.7100 0.7302 0.7000 0.7000 76,145 -0.01(-1.41%)
Jul 13, 2017 0.7200 0.7200 0.7000 0.7100 134,100 -0.01(-1.39%)
Jul 12, 2017 0.7390 0.7390 0.7100 0.7200 95,464 -0.02(-2.57%)
Jul 11, 2017 0.7428 0.7590 0.7155 0.7390 149,264 -0.01(-1.47%)
Jul 10, 2017 0.7700 0.7800 0.7500 0.7500 74,201 -0.02(-2.41%)
Jul 07, 2017 0.7900 0.7750 0.7685 109,649 -0.01(-0.84%)
Jul 06, 2017 0.7000 0.7810 0.7000 0.7750 203,387 +0.05(+6.90%)
Jul 05, 2017 0.7200 0.7250 0.7000 0.7250 66,095 +0.01(+0.71%)
Jul 03, 2017 0.6602 0.7496 0.6602 0.7199 40,669 -0.03(-3.99%)
Jun 30, 2017 0.7602 0.7810 0.6500 0.7498 223,254 -0.02(-2.62%)
Jun 29, 2017 0.7800 0.7800 0.7602 0.7700 185,159 -0.01(-1.28%)
Jun 28, 2017 0.7800 0.7850 0.7521 0.7800 295,216 +0.00(+0.00%)
Jun 27, 2017 0.7100 0.7800 0.7000 0.7800 854,570 +0.07(+10.01%)
Jun 26, 2017 0.6990 0.7100 0.6900 0.7090 181,587 +0.01(+1.29%)
Jun 23, 2017 0.7000 0.7000 0.6500 0.7000 188,887 +0.00(+0.00%)
Jun 22, 2017 0.6350 0.7300 0.6300 0.7000 517,612 +0.06(+9.55%)
Jun 21, 2017 0.6200 0.6390 0.6200 0.6390 226,550 +0.02(+3.06%)
Jun 20, 2017 0.6300 0.6390 0.6200 0.6200 75,190 -0.02(-3.13%)
Jun 19, 2017 0.6400 0.6400 0.6200 0.6400 188,574 +0.00(+0.00%)
Jun 16, 2017 0.6200 0.6400 0.6002 0.6400 325,036 +0.02(+2.40%)
Jun 15, 2017 0.6207 0.6270 0.6001 0.6250 97,028 +0.01(+0.81%)
Jun 14, 2017 0.6175 0.6300 0.6001 0.6200 35,475 +0.00(+0.80%)
Jun 13, 2017 0.6270 0.6270 0.6000 0.6151 44,982 -0.01(-0.81%)
Jun 12, 2017 0.6247 0.6300 0.6100 0.6201 159,645 -0.01(-1.10%)
Jun 09, 2017 0.6200 0.6300 0.6165 0.6270 46,857 -0.00(-0.48%)
Jun 08, 2017 0.6400 0.6400 0.6200 0.6300 98,164 +0.00(+0.00%)
Jun 07, 2017 0.6190 0.6400 0.6101 0.6300 287,987 +0.02(+3.28%)
Jun 06, 2017 0.6100 0.6100 0.5600 0.6100 247,568 +0.01(+1.67%)
Jun 05, 2017 0.6000 0.6190 0.5950 0.6000 196,766 +0.02(+3.45%)
Jun 02, 2017 0.6000 0.6100 0.5594 0.5800 394,497 +0.01(+1.54%)
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.