Cytodyn Inc (OP: CYDY )

1.647 USD -0.023 (-1.41%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.7400 0.7400 0.6500 0.6500 76,400 -0.09(-12.16%)
Apr 29, 2013 0.7000 0.7400 0.6400 0.7400 42,691 +0.06(+8.82%)
Apr 26, 2013 0.7000 0.6800 0.6800 0.6800 22,500 +0.03(+4.62%)
Apr 25, 2013 0.7100 0.7100 0.6376 0.6500 8,950 -0.05(-7.14%)
Apr 24, 2013 0.7500 0.7500 0.6317 0.7000 35,150 +0.00(+0.00%)
Apr 23, 2013 0.7000 0.7000 0.6800 0.7000 55,604 +0.00(+0.00%)
Apr 22, 2013 0.7200 0.7200 0.7000 0.7000 6,500 -0.04(-5.41%)
Apr 19, 2013 0.7000 0.7400 0.7000 0.7400 36,000 +0.00(+0.00%)
Apr 18, 2013 0.7020 0.7400 0.7000 0.7400 34,566 +0.04(+5.71%)
Apr 17, 2013 0.7500 0.7600 0.7000 0.7000 57,830 -0.06(-7.89%)
Apr 16, 2013 0.7500 0.7600 0.7500 0.7600 8,853 +0.01(+1.33%)
Apr 15, 2013 0.8000 0.8000 0.7500 0.7500 2,600 -0.05(-6.25%)
Apr 12, 2013 0.8000 0.8000 0.8000 0.8000 2,000 -0.02(-2.44%)
Apr 11, 2013 0.8500 0.8500 0.8200 0.8200 8,176 -0.03(-3.53%)
Apr 10, 2013 0.7500 0.8500 0.7300 0.8500 43,588 +0.10(+13.33%)
Apr 09, 2013 0.8500 0.8500 0.7500 0.7500 38,118 -0.10(-11.76%)
Apr 08, 2013 0.8750 0.8750 0.8500 0.8500 17,000 -0.05(-5.03%)
Apr 05, 2013 0.9100 0.9100 0.8050 0.8950 7,070 -0.02(-1.65%)
Apr 04, 2013 0.7020 0.9100 0.7000 0.9100 57,222 +0.14(+18.18%)
Apr 03, 2013 0.7700 0.7900 0.7600 0.7700 22,680 -0.04(-5.52%)
Apr 02, 2013 0.8299 0.8950 0.7300 0.8150 16,025 -0.08(-9.40%)
Apr 01, 2013 0.8192 0.8996 0.6800 0.8996 12,200 +0.02(+2.23%)
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%)
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.