Cytodyn Inc (OP: CYDY )

1.670 USD -0.060 (-3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.5887 0.5887 0.5610 0.5691 69,590 -0.01(-2.01%)
Oct 30, 2017 0.5675 0.5886 0.5650 0.5808 130,354 +0.01(+2.25%)
Oct 27, 2017 0.5699 0.5900 0.5650 0.5680 80,439 -0.02(-3.40%)
Oct 26, 2017 0.5650 0.5900 0.5650 0.5880 29,851 +0.02(+4.07%)
Oct 25, 2017 0.5800 0.5998 0.5600 0.5650 408,861 -0.02(-2.59%)
Oct 24, 2017 0.6100 0.6300 0.5700 0.5800 332,294 -0.06(-9.38%)
Oct 23, 2017 0.6425 0.6425 0.6000 0.6400 214,396 +0.00(+0.00%)
Oct 20, 2017 0.6499 0.6500 0.6200 0.6400 97,378 -0.01(-1.54%)
Oct 19, 2017 0.6499 0.6750 0.6110 0.6500 250,873 +0.00(+0.00%)
Oct 18, 2017 0.6500 0.6500 0.6101 0.6500 111,016 +0.00(+0.70%)
Oct 17, 2017 0.6350 0.6500 0.5900 0.6455 117,603 +0.02(+2.45%)
Oct 16, 2017 0.6391 0.6500 0.6088 0.6300 265,345 -0.02(-3.08%)
Oct 13, 2017 0.6550 0.6750 0.6300 0.6500 283,844 +0.00(+0.00%)
Oct 12, 2017 0.6500 0.6670 0.6200 0.6500 147,667 +0.00(+0.00%)
Oct 11, 2017 0.6550 0.6800 0.6125 0.6500 225,182 -0.02(-3.42%)
Oct 10, 2017 0.6771 0.6960 0.6650 0.6730 134,574 -0.00(-0.37%)
Oct 09, 2017 0.6970 0.7000 0.6746 0.6755 118,233 -0.02(-3.10%)
Oct 06, 2017 0.6975 0.7040 0.6550 0.6971 375,257 +0.02(+2.56%)
Oct 05, 2017 0.6495 0.6900 0.6420 0.6797 509,863 +0.08(+14.23%)
Oct 04, 2017 0.5972 0.6099 0.5850 0.5950 100,645 +0.01(+2.23%)
Oct 03, 2017 0.5800 0.6100 0.5800 0.5820 81,948 -0.02(-2.84%)
Oct 02, 2017 0.6000 0.6200 0.5602 0.5990 111,089 -0.01(-0.91%)
Sep 29, 2017 0.6000 0.6100 0.6000 0.6045 20,788 +0.00(+0.75%)
Sep 28, 2017 0.5800 0.6400 0.5800 0.6000 42,748 +0.00(+0.00%)
Sep 27, 2017 0.6000 0.6297 0.5800 0.6000 18,904 -0.00(-0.33%)
Sep 26, 2017 0.6210 0.6400 0.5750 0.6020 155,552 -0.02(-2.90%)
Sep 25, 2017 0.6300 0.6400 0.6100 0.6200 132,096 -0.02(-3.13%)
Sep 22, 2017 0.6400 0.6400 0.6300 0.6400 40,600 -0.01(-1.39%)
Sep 21, 2017 0.6300 0.6500 0.6250 0.6490 87,808 +0.02(+3.02%)
Sep 20, 2017 0.6351 0.6351 0.6150 0.6300 23,998 -0.01(-1.56%)
Sep 19, 2017 0.6410 0.6500 0.6050 0.6400 32,806 -0.00(-0.74%)
Sep 18, 2017 0.6500 0.6500 0.6400 0.6448 43,769 -0.00(-0.04%)
Sep 15, 2017 0.5998 0.6700 0.5800 0.6451 86,420 +0.05(+7.51%)
Sep 14, 2017 0.6600 0.6800 0.5700 0.6000 393,274 -0.06(-9.09%)
Sep 13, 2017 0.6800 0.6900 0.6500 0.6600 110,705 -0.02(-2.73%)
Sep 12, 2017 0.6790 0.6800 0.6700 0.6785 42,200 +0.01(+1.27%)
Sep 11, 2017 0.6695 0.7000 0.6600 0.6700 99,249 +0.01(+1.52%)
Sep 08, 2017 0.6970 0.7000 0.6600 0.6600 114,647 -0.04(-5.44%)
Sep 07, 2017 0.6800 0.6980 0.6800 0.6980 114,417 +0.02(+3.11%)
Sep 06, 2017 0.6600 0.6800 0.6600 0.6769 146,173 +0.01(+0.91%)
Sep 05, 2017 0.6600 0.6800 0.6500 0.6708 42,573 -0.01(-1.34%)
Sep 01, 2017 0.6850 0.6850 0.6351 0.6799 75,509 -0.00(-0.44%)
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%)
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.