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

Cytodyn Inc (OP: CYDY )

0.1430 -0.0030 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 0.2050 0.2280 0.2000 0.2250 4,460,417 +0.00(+0.90%)
Dec 29, 2022 0.2170 0.2450 0.2050 0.2230 4,919,538 -0.01(-2.83%)
Dec 28, 2022 0.2500 0.2501 0.2143 0.2295 1,585,135 -0.04(-13.40%)
Dec 27, 2022 0.2712 0.2750 0.2425 0.2650 2,760,397 +0.02(+6.43%)
Dec 23, 2022 0.1950 0.2600 0.1910 0.2490 6,246,900 +0.06(+30.71%)
Dec 22, 2022 0.2008 0.2015 0.1500 0.1905 12,939,106 -0.02(-9.24%)
Dec 21, 2022 0.2687 0.2699 0.2051 0.2099 7,599,570 -0.06(-20.79%)
Dec 20, 2022 0.3080 0.3080 0.2040 0.2650 6,569,593 -0.03(-11.67%)
Dec 19, 2022 0.3000 0.3180 0.2921 0.3000 1,329,658 -0.02(-6.25%)
Dec 16, 2022 0.3050 0.3250 0.2975 0.3200 2,176,706 +0.00(+0.00%)
Dec 15, 2022 0.3200 0.3300 0.3050 0.3200 1,577,469 -0.01(-1.54%)
Dec 14, 2022 0.2970 0.3250 0.2941 0.3250 1,003,140 +0.02(+8.30%)
Dec 13, 2022 0.2950 0.3100 0.2940 0.3001 1,464,037 +0.01(+1.73%)
Dec 12, 2022 0.2910 0.3100 0.2910 0.2950 1,691,417 -0.01(-1.67%)
Dec 09, 2022 0.3006 0.3080 0.2850 0.3000 3,302,755 -0.01(-4.03%)
Dec 08, 2022 0.3293 0.3450 0.3100 0.3126 1,310,684 -0.03(-8.06%)
Dec 07, 2022 0.3370 0.3800 0.3105 0.3400 2,105,524 +0.01(+1.49%)
Dec 06, 2022 0.3400 0.3460 0.3300 0.3350 1,357,212 -0.01(-2.90%)
Dec 05, 2022 0.3450 0.3500 0.3410 0.3450 857,589 +0.00(+0.00%)
Dec 02, 2022 0.3350 0.3550 0.3350 0.3450 523,787 -0.01(-1.43%)
Dec 01, 2022 0.3600 0.3690 0.3410 0.3500 917,692 -0.01(-2.78%)
Nov 30, 2022 0.3520 0.3750 0.3401 0.3600 597,404 +0.00(+0.00%)
Nov 29, 2022 0.3451 0.3600 0.3450 0.3600 552,011 +0.01(+2.27%)
Nov 28, 2022 0.3580 0.3600 0.3300 0.3520 836,031 -0.01(-1.68%)
Nov 25, 2022 0.3460 0.3600 0.3375 0.3580 1,140,479 -0.00(-0.56%)
Nov 23, 2022 0.3595 0.3640 0.3250 0.3600 2,156,658 +0.00(+0.87%)
Nov 22, 2022 0.3699 0.3700 0.3510 0.3569 939,427 -0.01(-3.54%)
Nov 21, 2022 0.3750 0.3930 0.3500 0.3700 817,363 -0.01(-2.89%)
Nov 18, 2022 0.3750 0.3999 0.3506 0.3810 1,628,780 +0.00(+1.11%)
Nov 17, 2022 0.4345 0.4345 0.3700 0.3768 1,319,186 -0.05(-11.84%)
Nov 16, 2022 0.3960 0.4274 0.3950 0.4274 2,211,654 +0.03(+8.20%)
Nov 15, 2022 0.3725 0.4220 0.3540 0.3950 1,444,491 +0.02(+5.67%)
Nov 14, 2022 0.3400 0.3790 0.3300 0.3738 1,891,529 +0.03(+9.91%)
Nov 11, 2022 0.3500 0.3649 0.3202 0.3401 802,993 +0.01(+2.44%)
Nov 10, 2022 0.3250 0.3640 0.3250 0.3320 809,095 +0.01(+2.15%)
Nov 09, 2022 0.3500 0.3500 0.3101 0.3250 1,391,166 -0.03(-8.32%)
Nov 08, 2022 0.3480 0.3650 0.3400 0.3545 924,550 +0.01(+1.87%)
Nov 07, 2022 0.3600 0.3700 0.3410 0.3480 739,321 -0.01(-3.33%)
Nov 04, 2022 0.3450 0.3699 0.3410 0.3600 1,313,981 +0.01(+1.90%)
Nov 03, 2022 0.3510 0.3730 0.3411 0.3533 505,385 -0.00(-0.73%)
Nov 02, 2022 0.3450 0.3850 0.3450 0.3559 887,492 +0.00(+0.96%)
Nov 01, 2022 0.3462 0.3699 0.3300 0.3525 1,034,304 +0.01(+2.74%)
Oct 31, 2022 0.3150 0.3699 0.3149 0.3431 4,073,452 -0.06(-14.12%)
Oct 28, 2022 0.4140 0.4140 0.3946 0.3995 886,906 -0.01(-1.96%)
Oct 27, 2022 0.4246 0.4291 0.3950 0.4075 1,075,467 -0.02(-4.99%)
Oct 26, 2022 0.4291 0.4291 0.4150 0.4289 486,535 -0.00(-0.53%)
Oct 25, 2022 0.4300 0.4321 0.4150 0.4312 771,924 +0.01(+1.46%)
Oct 24, 2022 0.4365 0.4399 0.4200 0.4250 557,837 -0.02(-3.41%)
Oct 21, 2022 0.4330 0.4500 0.4300 0.4400 301,479 +0.00(+0.00%)
Oct 20, 2022 0.4353 0.4500 0.4338 0.4400 355,961 +0.00(+0.00%)
Oct 19, 2022 0.4601 0.4649 0.4350 0.4400 704,853 -0.03(-5.38%)
Oct 18, 2022 0.4460 0.4650 0.4250 0.4650 1,225,064 +0.02(+4.38%)
Oct 17, 2022 0.4400 0.4500 0.4300 0.4455 628,986 +0.01(+1.25%)
Oct 14, 2022 0.4650 0.4690 0.4201 0.4400 1,135,028 -0.01(-3.25%)
Oct 13, 2022 0.4350 0.4700 0.4310 0.4548 532,468 +0.01(+2.20%)
Oct 12, 2022 0.4190 0.4500 0.4100 0.4450 1,996,914 +0.04(+8.54%)
Oct 11, 2022 0.4050 0.4190 0.3902 0.4100 1,182,854 +0.00(+1.23%)
Oct 10, 2022 0.4100 0.4100 0.3950 0.4050 1,979,737 +0.00(+0.75%)
Oct 07, 2022 0.4090 0.4137 0.3888 0.4020 832,406 +0.00(+0.50%)
Oct 06, 2022 0.4490 0.4490 0.4000 0.4000 986,101 -0.02(-4.03%)
Oct 05, 2022 0.3800 0.4300 0.3800 0.4168 558,733 +0.01(+2.91%)
Oct 04, 2022 0.4150 0.4158 0.3911 0.4050 928,836 -0.01(-1.82%)
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.