Cytodyn Inc (OP: CYDY )

1.775 USD -0.025 (-1.39%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 0.8500 0.8800 0.7310 0.8800 7,810 +0.03(+3.53%)
Mar 27, 2013 0.7500 0.8500 0.7500 0.8500 2,308 +0.10(+13.33%)
Mar 26, 2013 0.9000 0.9000 0.7400 0.7500 11,510 -0.02(-2.60%)
Mar 25, 2013 0.8999 0.8999 0.7700 0.7700 11,518 +0.10(+14.93%)
Mar 22, 2013 0.7000 0.7200 0.6600 0.6700 26,050 -0.08(-10.67%)
Mar 21, 2013 0.6631 0.7800 0.6600 0.7500 68,277 +0.00(+0.00%)
Mar 20, 2013 0.7400 0.7500 0.7400 0.7500 8,536 +0.00(+0.00%)
Mar 19, 2013 0.7500 0.7500 0.7000 0.7500 3,700 +0.00(+0.00%)
Mar 18, 2013 0.7300 0.7500 0.6700 0.7500 32,964 +0.00(+0.00%)
Mar 15, 2013 0.7400 0.7500 0.7000 0.7500 29,376 +0.00(+0.00%)
Mar 14, 2013 0.7990 0.7990 0.7500 0.7500 40,904 -0.05(-6.25%)
Mar 13, 2013 0.8000 0.8000 0.7800 0.8000 11,000 -0.01(-1.23%)
Mar 12, 2013 0.8200 0.8200 0.8000 0.8100 20,400 +0.01(+1.25%)
Mar 11, 2013 0.8800 0.8800 0.8000 0.8000 7,806 -0.07(-8.05%)
Mar 08, 2013 0.7800 0.8700 0.7700 0.8700 58,800 +0.07(+8.75%)
Mar 07, 2013 0.8700 0.8700 0.7800 0.8000 30,989 -0.07(-8.05%)
Mar 06, 2013 0.8600 0.8900 0.8400 0.8700 26,958 +0.01(+1.16%)
Mar 05, 2013 0.9000 0.9400 0.8400 0.8600 75,898 -0.03(-3.37%)
Mar 04, 2013 0.8700 0.9400 0.8410 0.8900 17,250 +0.05(+5.95%)
Mar 01, 2013 0.9600 0.9600 0.8400 0.8400 7,500 -0.16(-16.00%)
Feb 28, 2013 0.9500 1.000 0.7620 1.000 67,571 +0.12(+13.64%)
Feb 27, 2013 0.9000 0.9000 0.8013 0.8800 20,734 -0.02(-2.22%)
Feb 26, 2013 0.8510 1.090 0.8500 0.9000 35,950 +0.00(+0.00%)
Feb 22, 2013 1.000 1.000 0.8760 0.9000 35,450 -0.11(-10.89%)
Feb 21, 2013 1.030 1.050 1.000 1.010 126,422 -0.04(-3.81%)
Feb 20, 2013 0.9600 1.160 0.9600 1.050 56,100 +0.08(+8.25%)
Feb 19, 2013 1.000 1.000 0.9700 0.9700 11,800 -0.08(-7.62%)
Feb 15, 2013 0.9700 1.050 0.9500 1.050 11,800 +0.08(+8.25%)
Feb 14, 2013 1.000 1.000 0.9646 0.9700 8,683 -0.09(-8.49%)
Feb 13, 2013 1.010 1.100 1.000 1.060 17,300 +0.06(+6.00%)
Feb 12, 2013 1.010 1.010 0.9800 1.000 28,700 +0.00(+0.00%)
Feb 11, 2013 1.090 1.090 0.9900 1.000 18,726 -0.05(-4.76%)
Feb 08, 2013 1.040 1.050 1.040 1.050 13,550 +0.01(+0.96%)
Feb 07, 2013 1.030 1.060 1.030 1.040 32,025 +0.01(+0.97%)
Feb 06, 2013 1.040 1.040 1.030 1.030 19,800 -0.02(-1.90%)
Feb 04, 2013 1.080 1.090 1.020 1.050 27,781 +0.00(+0.00%)
Feb 01, 2013 1.020 1.080 1.020 1.050 2,560 +0.05(+5.00%)
Jan 31, 2013 1.100 1.100 0.9500 1.000 25,856 -0.15(-13.04%)
Jan 30, 2013 1.010 1.150 0.9810 1.150 3,800 +0.05(+4.55%)
Jan 29, 2013 1.010 1.100 1.010 1.100 17,301 +0.10(+10.00%)
Jan 28, 2013 1.050 1.050 1.000 1.000 12,200 -0.05(-4.76%)
Jan 25, 2013 1.100 1.100 1.050 1.050 9,972 -0.01(-0.94%)
Jan 24, 2013 1.200 1.200 1.060 1.060 16,383 -0.04(-3.64%)
Jan 23, 2013 1.130 1.150 1.100 1.100 15,525 +0.00(+0.00%)
Jan 22, 2013 0.9900 1.200 0.9900 1.100 16,564 +0.14(+14.58%)
Jan 18, 2013 1.000 1.020 0.9600 0.9600 29,029 -0.04(-4.00%)
Jan 17, 2013 1.070 1.100 1.000 1.000 12,260 -0.05(-4.76%)
Jan 16, 2013 1.100 1.100 1.050 1.050 12,250 -0.07(-6.25%)
Jan 15, 2013 1.110 1.120 1.050 1.120 16,926 -0.01(-0.88%)
Jan 14, 2013 1.130 1.130 1.130 1.130 8,601 +0.00(+0.00%)
Jan 12, 2013 1.200 1.200 1.010 1.130 66,345 +0.00(+0.00%)
Jan 11, 2013 1.200 1.200 1.010 1.130 66,345 -0.07(-5.83%)
Jan 10, 2013 1.230 1.230 1.200 1.200 33,130 -0.09(-6.98%)
Jan 09, 2013 1.240 1.290 1.240 1.290 67,806 +0.05(+4.03%)
Jan 08, 2013 1.250 1.300 1.240 1.240 27,888 +0.03(+2.48%)
Jan 07, 2013 1.320 1.430 1.210 1.210 20,732 -0.11(-8.33%)
Jan 04, 2013 1.390 1.400 1.300 1.320 16,073 -0.04(-2.94%)
Jan 03, 2013 1.250 1.360 1.210 1.360 16,757 +0.09(+7.09%)
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.