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 31, 2019 0.4900 0.5100 0.4831 0.4850 465,147 -0.01(-1.02%)
Jan 30, 2019 0.4810 0.5100 0.4800 0.4900 1,009,726 -0.01(-1.09%)
Jan 29, 2019 0.5000 0.5094 0.4801 0.4954 223,273 -0.00(-0.92%)
Jan 28, 2019 0.5100 0.5100 0.4954 0.5000 266,872 -0.00(-0.14%)
Jan 25, 2019 0.5070 0.5100 0.5007 0.5007 54,900 -0.01(-1.24%)
Jan 24, 2019 0.5000 0.5100 0.4955 0.5070 375,008 +0.00(+0.40%)
Jan 23, 2019 0.5250 0.5390 0.5050 0.5050 119,876 -0.01(-1.02%)
Jan 22, 2019 0.5300 0.5450 0.5102 0.5102 169,078 -0.01(-2.82%)
Jan 18, 2019 0.5189 0.5449 0.5100 0.5250 216,800 +0.02(+2.94%)
Jan 17, 2019 0.5100 0.5200 0.5010 0.5100 147,842 +0.01(+0.99%)
Jan 16, 2019 0.5200 0.5200 0.5000 0.5050 152,362 -0.02(-2.88%)
Jan 15, 2019 0.5400 0.5698 0.5025 0.5200 605,648 -0.01(-1.89%)
Jan 14, 2019 0.4900 0.5500 0.4900 0.5300 309,572 +0.04(+8.16%)
Jan 11, 2019 0.5095 0.5290 0.4810 0.4900 283,100 -0.01(-2.20%)
Jan 10, 2019 0.5352 0.5700 0.4900 0.5010 511,809 -0.07(-12.11%)
Jan 09, 2019 0.5840 0.5840 0.5650 0.5700 355,355 -0.00(-0.05%)
Jan 08, 2019 0.5850 0.5860 0.5699 0.5703 332,840 +0.00(+0.05%)
Jan 07, 2019 0.5600 0.5800 0.5400 0.5700 311,150 +0.03(+4.68%)
Jan 04, 2019 0.5525 0.5600 0.5202 0.5445 141,100 +0.02(+2.89%)
Jan 03, 2019 0.4900 0.5399 0.4900 0.5292 192,106 +0.05(+10.25%)
Jan 02, 2019 0.4800 0.4800 0.4551 0.4800 120,485 +0.01(+2.13%)
Dec 31, 2018 0.5400 0.5400 0.4590 0.4700 184,600 -0.01(-2.08%)
Dec 28, 2018 0.4600 0.4985 0.4500 0.4800 447,100 +0.00(+0.25%)
Dec 27, 2018 0.4800 0.4900 0.4751 0.4788 168,476 -0.00(-0.25%)
Dec 26, 2018 0.4801 0.5031 0.4602 0.4800 368,514 -0.01(-1.03%)
Dec 24, 2018 0.4800 0.4897 0.4800 0.4850 97,400 +0.01(+1.04%)
Dec 21, 2018 0.5000 0.5175 0.4701 0.4800 212,300 -0.02(-4.00%)
Dec 20, 2018 0.5283 0.5283 0.4900 0.5000 355,116 -0.03(-5.36%)
Dec 19, 2018 0.5400 0.5400 0.4910 0.5283 370,237 -0.01(-2.15%)
Dec 18, 2018 0.5200 0.5399 0.5199 0.5399 178,524 +0.02(+3.83%)
Dec 17, 2018 0.5690 0.5700 0.5100 0.5200 227,450 +0.01(+1.96%)
Dec 14, 2018 0.5400 0.5400 0.5100 0.5100 113,200 -0.01(-1.92%)
Dec 13, 2018 0.5355 0.5500 0.5200 0.5200 248,102 -0.02(-3.70%)
Dec 12, 2018 0.5500 0.5645 0.5250 0.5400 248,199 +0.00(+0.00%)
Dec 11, 2018 0.5802 0.5802 0.5300 0.5400 249,640 -0.03(-5.26%)
Dec 10, 2018 0.6000 0.6000 0.5700 0.5700 71,119 -0.01(-2.15%)
Dec 07, 2018 0.6100 0.6100 0.5800 0.5825 211,800 -0.02(-2.75%)
Dec 06, 2018 0.5996 0.5996 0.5800 0.5990 69,993 +0.02(+4.17%)
Dec 04, 2018 0.6000 0.6000 0.5750 0.5750 238,200 -0.02(-3.36%)
Dec 03, 2018 0.5800 0.6150 0.5702 0.5950 93,940 +0.02(+2.59%)
Nov 30, 2018 0.5900 0.6000 0.5722 0.5800 97,700 -0.01(-1.69%)
Nov 29, 2018 0.5900 0.6495 0.5790 0.5900 310,007 -0.01(-0.84%)
Nov 28, 2018 0.5950 0.6130 0.5800 0.5950 230,656 -0.00(-0.07%)
Nov 27, 2018 0.6060 0.6200 0.5954 0.5954 42,785 -0.02(-3.66%)
Nov 26, 2018 0.6200 0.6400 0.5800 0.6180 534,087 -0.00(-0.32%)
Nov 23, 2018 0.6080 0.6200 0.6080 0.6200 75,500 +0.01(+1.66%)
Nov 21, 2018 0.6099 0.6099 0.6099 0 +0.01(+2.50%)
Nov 20, 2018 0.6000 0.6200 0.5775 0.5950 409,476 -0.01(-2.44%)
Nov 19, 2018 0.5600 0.6200 0.5600 0.6099 366,223 +0.06(+10.69%)
Nov 16, 2018 0.5601 0.5700 0.5430 0.5510 189,700 -0.02(-3.27%)
Nov 15, 2018 0.5601 0.5700 0.5500 0.5696 79,807 -0.00(-0.07%)
Nov 14, 2018 0.5610 0.6000 0.5610 0.5700 143,817 -0.01(-1.25%)
Nov 13, 2018 0.5900 0.5900 0.5495 0.5772 279,362 +0.02(+2.78%)
Nov 12, 2018 0.5750 0.5880 0.5600 0.5616 138,120 -0.01(-2.33%)
Nov 09, 2018 0.5700 0.5750 0.5520 0.5750 64,800 +0.01(+1.77%)
Nov 08, 2018 0.5850 0.5850 0.5488 0.5650 205,917 -0.02(-2.59%)
Nov 07, 2018 0.5593 0.5845 0.5450 0.5800 134,807 +0.04(+6.81%)
Nov 06, 2018 0.5480 0.5600 0.5360 0.5430 261,912 -0.01(-0.91%)
Nov 05, 2018 0.5200 0.5500 0.5150 0.5480 316,096 +0.03(+5.38%)
Nov 02, 2018 0.5100 0.5200 0.5004 0.5200 152,500 +0.01(+1.96%)
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.