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 (%)
Aug 30, 2019 0.4190 0.4190 0.3900 0.4000 1,048,200 -0.01(-2.44%)
Aug 29, 2019 0.4400 0.4400 0.4081 0.4100 492,700 -0.02(-4.65%)
Aug 28, 2019 0.4350 0.4400 0.4300 0.4300 317,339 -0.00(-1.13%)
Aug 27, 2019 0.4350 0.4389 0.4200 0.4349 177,125 +0.01(+1.61%)
Aug 26, 2019 0.4350 0.4500 0.4100 0.4280 799,112 -0.00(-0.47%)
Aug 23, 2019 0.4376 0.4376 0.4200 0.4300 360,100 -0.01(-1.78%)
Aug 22, 2019 0.4490 0.4490 0.4200 0.4378 523,467 +0.02(+4.24%)
Aug 21, 2019 0.4150 0.4295 0.4100 0.4200 1,143,099 +0.00(+0.60%)
Aug 20, 2019 0.4300 0.4374 0.4026 0.4175 711,744 -0.01(-2.86%)
Aug 19, 2019 0.4299 0.4420 0.4100 0.4298 254,627 -0.00(-0.49%)
Aug 16, 2019 0.4345 0.4345 0.4100 0.4319 670,200 +0.01(+1.86%)
Aug 15, 2019 0.4940 0.4940 0.4127 0.4240 310,122 -0.01(-2.53%)
Aug 14, 2019 0.4338 0.4400 0.4201 0.4350 316,877 +0.01(+1.16%)
Aug 13, 2019 0.4250 0.4349 0.4178 0.4300 166,705 +0.01(+1.18%)
Aug 12, 2019 0.4458 0.4595 0.4141 0.4250 317,778 -0.01(-2.41%)
Aug 09, 2019 0.4300 0.4600 0.4291 0.4355 604,800 +0.01(+1.28%)
Aug 08, 2019 0.4530 0.4530 0.4200 0.4300 229,448 +0.00(+0.00%)
Aug 07, 2019 0.4495 0.4495 0.4300 0.4300 358,534 -0.02(-4.38%)
Aug 06, 2019 0.4571 0.4600 0.4352 0.4497 278,211 +0.01(+2.18%)
Aug 05, 2019 0.4651 0.4651 0.4301 0.4401 277,572 -0.01(-2.44%)
Aug 02, 2019 0.4100 0.4590 0.4100 0.4511 229,400 +0.02(+5.00%)
Aug 01, 2019 0.4455 0.4455 0.4150 0.4296 277,031 -0.00(-0.07%)
Jul 31, 2019 0.4150 0.4299 0.4012 0.4299 245,897 +0.03(+7.47%)
Jul 30, 2019 0.4316 0.4316 0.3922 0.4000 259,434 -0.03(-6.91%)
Jul 29, 2019 0.4510 0.4510 0.3916 0.4297 518,229 +0.01(+1.95%)
Jul 26, 2019 0.4251 0.4510 0.3900 0.4215 1,379,900 -0.03(-6.35%)
Jul 25, 2019 0.4251 0.4650 0.4251 0.4501 302,158 +0.01(+2.30%)
Jul 24, 2019 0.4299 0.4400 0.4101 0.4400 108,076 +0.01(+2.35%)
Jul 23, 2019 0.4100 0.4300 0.4022 0.4299 285,795 +0.02(+3.69%)
Jul 22, 2019 0.4400 0.4447 0.4126 0.4146 450,604 -0.02(-4.69%)
Jul 19, 2019 0.4571 0.4572 0.4300 0.4350 740,700 -0.02(-3.87%)
Jul 18, 2019 0.4595 0.4600 0.4312 0.4525 993,753 +0.03(+6.92%)
Jul 17, 2019 0.4599 0.4599 0.4232 0.4232 208,374 -0.01(-2.04%)
Jul 16, 2019 0.4399 0.4599 0.4250 0.4320 207,477 -0.01(-1.82%)
Jul 15, 2019 0.4500 0.4825 0.4300 0.4400 247,687 -0.01(-2.22%)
Jul 12, 2019 0.4006 0.4699 0.4002 0.4500 463,700 +0.05(+12.19%)
Jul 11, 2019 0.4200 0.4250 0.3920 0.4011 438,947 -0.02(-4.16%)
Jul 10, 2019 0.4379 0.4380 0.4182 0.4185 130,708 +0.00(+0.55%)
Jul 09, 2019 0.4136 0.4499 0.4136 0.4162 409,768 -0.03(-6.47%)
Jul 08, 2019 0.4600 0.4600 0.4450 0.4450 178,635 -0.02(-3.26%)
Jul 05, 2019 0.4660 0.4700 0.4516 0.4600 170,200 -0.01(-1.27%)
Jul 03, 2019 0.4630 0.4699 0.4550 0.4659 176,200 +0.00(+0.74%)
Jul 02, 2019 0.4551 0.4900 0.4550 0.4625 130,696 -0.00(-0.04%)
Jul 01, 2019 0.4994 0.4994 0.4550 0.4627 266,898 -0.00(-0.49%)
Jun 28, 2019 0.4650 0.4800 0.4400 0.4650 358,900 +0.00(+0.00%)
Jun 27, 2019 0.4600 0.4799 0.4550 0.4650 145,178 +0.01(+1.09%)
Jun 26, 2019 0.4799 0.4799 0.4600 0.4600 215,216 -0.01(-2.17%)
Jun 25, 2019 0.4877 0.5095 0.4701 0.4702 110,259 -0.02(-3.63%)
Jun 24, 2019 0.4900 0.4900 0.4700 0.4879 219,889 -0.01(-2.42%)
Jun 21, 2019 0.5000 0.5095 0.4900 0.5000 328,100 +0.00(+0.04%)
Jun 20, 2019 0.5100 0.5200 0.4584 0.4998 494,496 -0.02(-2.95%)
Jun 19, 2019 0.5250 0.5450 0.5055 0.5150 1,018,192 -0.01(-0.96%)
Jun 18, 2019 0.5000 0.5300 0.4750 0.5200 952,265 +0.04(+8.36%)
Jun 17, 2019 0.4450 0.4799 0.4370 0.4799 464,249 +0.04(+9.07%)
Jun 14, 2019 0.4500 0.4500 0.4300 0.4400 167,500 -0.00(-0.02%)
Jun 13, 2019 0.4490 0.4500 0.4301 0.4401 362,236 -0.00(-1.10%)
Jun 12, 2019 0.4700 0.4700 0.4301 0.4450 412,384 +0.02(+3.49%)
Jun 11, 2019 0.4000 0.4392 0.3950 0.4300 511,912 +0.03(+8.59%)
Jun 10, 2019 0.3999 0.4000 0.3895 0.3960 397,869 +0.00(+0.74%)
Jun 07, 2019 0.3900 0.4000 0.3850 0.3931 924,300 +0.00(+1.05%)
Jun 06, 2019 0.4000 0.4000 0.3880 0.3890 499,729 -0.00(-1.02%)
Jun 05, 2019 0.3896 0.4000 0.3830 0.3930 684,963 -0.00(-0.30%)
Jun 04, 2019 0.3922 0.4000 0.3882 0.3942 223,810 -0.01(-1.43%)
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.