Cytodyn Inc (OP: CYDY )

0.1633 -0.0033 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.9680 0.9990 0.9600 0.9692 4,478,371 -0.01(-0.58%)
Dec 30, 2021 0.9945 1.020 0.9600 0.9749 3,633,929 -0.06(-5.35%)
Dec 29, 2021 1.000 1.030 0.9900 1.030 2,702,301 +0.03(+2.53%)
Dec 28, 2021 1.030 1.040 0.9910 1.005 3,550,156 -0.04(-3.52%)
Dec 27, 2021 1.090 1.100 1.020 1.041 2,759,476 -0.03(-2.65%)
Dec 23, 2021 1.080 1.110 1.050 1.070 1,657,017 -0.01(-0.86%)
Dec 22, 2021 1.050 1.130 1.040 1.079 3,069,015 +0.04(+3.55%)
Dec 21, 2021 1.050 1.080 1.030 1.042 1,723,236 +0.03(+3.40%)
Dec 20, 2021 1.040 1.040 1.000 1.008 2,321,322 -0.03(-2.68%)
Dec 17, 2021 1.090 1.090 1.030 1.036 1,589,238 +0.01(+0.86%)
Dec 16, 2021 1.020 1.060 1.010 1.027 1,519,428 +0.01(+0.97%)
Dec 15, 2021 1.030 1.040 1.010 1.017 1,552,971 -0.00(-0.48%)
Dec 14, 2021 1.090 1.090 1.000 1.022 2,504,340 -0.03(-2.70%)
Dec 13, 2021 1.030 1.090 1.030 1.050 2,149,046 +0.04(+3.96%)
Dec 10, 2021 1.050 1.060 0.9920 1.010 3,640,697 -0.02(-1.94%)
Dec 09, 2021 1.090 1.130 1.020 1.030 2,654,758 -0.02(-1.90%)
Dec 08, 2021 1.060 1.120 1.040 1.050 1,728,798 +0.01(+0.96%)
Dec 07, 2021 1.040 1.100 0.9900 1.040 3,293,711 +0.00(+0.00%)
Dec 06, 2021 1.120 1.140 1.010 1.040 4,916,970 -0.06(-5.88%)
Dec 03, 2021 1.140 1.150 1.100 1.105 1,668,793 -0.04(-3.49%)
Dec 02, 2021 1.190 1.190 1.110 1.145 1,306,456 -0.00(-0.43%)
Dec 01, 2021 1.260 1.285 1.110 1.150 3,445,634 -0.10(-8.00%)
Nov 30, 2021 1.190 1.255 1.180 1.250 1,211,283 +0.07(+5.93%)
Nov 29, 2021 1.180 1.190 1.140 1.180 1,784,287 -0.01(-0.55%)
Nov 26, 2021 1.240 1.290 1.150 1.187 1,984,751 -0.09(-7.05%)
Nov 24, 2021 1.230 1.300 1.140 1.276 2,994,897 +0.07(+5.50%)
Nov 23, 2021 1.270 1.280 1.200 1.210 1,463,575 -0.06(-4.72%)
Nov 22, 2021 1.320 1.330 1.250 1.270 1,177,462 -0.03(-2.31%)
Nov 19, 2021 1.330 1.360 1.250 1.300 1,619,927 -0.02(-1.52%)
Nov 18, 2021 1.350 1.360 1.320 1.320 1,606,839 +0.01(+0.76%)
Nov 17, 2021 1.320 1.450 1.300 1.310 3,673,532 +0.05(+3.97%)
Nov 16, 2021 1.240 1.280 1.220 1.260 1,515,221 +0.02(+2.02%)
Nov 15, 2021 1.250 1.260 1.100 1.235 2,517,549 +0.01(+0.41%)
Nov 12, 2021 1.180 1.250 1.180 1.230 1,074,091 +0.04(+3.36%)
Nov 11, 2021 1.130 1.210 1.124 1.190 2,100,882 +0.07(+6.25%)
Nov 10, 2021 1.190 1.120 2,597,527 -0.04(-3.45%)
Nov 09, 2021 1.150 1.190 1.130 1.160 1,791,343 +0.02(+1.75%)
Nov 08, 2021 1.160 1.190 1.125 1.140 3,426,161 -0.01(-0.87%)
Nov 05, 2021 1.180 1.190 1.080 1.150 5,001,888 -0.03(-2.54%)
Nov 04, 2021 1.220 1.280 1.180 1.180 4,832,519 -0.05(-3.67%)
Nov 03, 2021 1.220 1.330 1.194 1.225 2,817,700 +0.05(+3.81%)
Nov 02, 2021 1.240 1.260 1.160 1.180 2,194,598 -0.02(-1.67%)
Nov 01, 2021 1.260 1.310 1.200 1.200 4,734,697 -0.05(-4.00%)
Oct 29, 2021 1.260 1.280 1.240 1.250 4,870,748 -0.03(-2.34%)
Oct 28, 2021 1.300 1.320 1.250 1.280 3,711,551 -0.02(-1.54%)
Oct 27, 2021 1.390 1.407 1.270 1.300 6,091,096 -0.09(-6.47%)
Oct 26, 2021 1.510 1.340 1.390 2,403,639 -0.12(-7.95%)
Oct 25, 2021 1.440 1.610 1.420 1.510 1,936,500 +0.01(+0.67%)
Oct 22, 2021 1.500 1.560 1.500 1.500 859,154 +0.00(+0.00%)
Oct 21, 2021 1.510 1.580 1.470 1.500 1,723,261 +0.00(+0.00%)
Oct 20, 2021 1.380 1.520 1.380 1.500 1,675,171 +0.10(+7.14%)
Oct 19, 2021 1.370 1.410 1.370 1.400 1,063,877 +0.01(+0.72%)
Oct 18, 2021 1.410 1.430 1.360 1.390 1,698,542 -0.03(-2.11%)
Oct 15, 2021 1.440 1.450 1.380 1.420 1,612,240 +0.00(+0.00%)
Oct 14, 2021 1.470 1.520 1.350 1.420 6,915,083 -0.16(-10.13%)
Oct 13, 2021 1.580 1.610 1.550 1.580 1,481,449 -0.07(-4.53%)
Oct 12, 2021 1.640 1.680 1.600 1.655 840,115 +0.03(+1.53%)
Oct 11, 2021 1.610 1.650 1.550 1.630 1,278,985 -0.01(-0.61%)
Oct 08, 2021 1.760 1.760 1.600 1.640 1,620,085 -0.12(-6.82%)
Oct 07, 2021 1.820 1.850 1.750 1.760 1,361,803 -0.03(-1.68%)
Oct 06, 2021 1.720 1.850 1.710 1.790 1,953,718 +0.03(+1.73%)
Oct 05, 2021 1.790 1.800 1.730 1.760 942,007 -0.03(-1.70%)
Oct 04, 2021 1.860 1.870 1.700 1.790 2,075,334 -0.07(-3.76%)
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.