Cytodyn Inc (OP: CYDY )

1.890 USD +0.090 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.4800 0.4800 0.4320 0.4699 127,618 -0.00(-0.60%)
Jun 28, 2018 0.4762 0.4900 0.4625 0.4728 188,616 -0.01(-1.30%)
Jun 27, 2018 0.4889 0.5050 0.4625 0.4790 279,655 +0.01(+1.90%)
Jun 26, 2018 0.4397 0.4900 0.4378 0.4701 491,603 +0.03(+6.91%)
Jun 25, 2018 0.4499 0.4499 0.4190 0.4397 191,459 -0.01(-2.29%)
Jun 22, 2018 0.4702 0.4794 0.4130 0.4500 369,119 -0.02(-3.23%)
Jun 21, 2018 0.4800 0.4900 0.4600 0.4650 224,677 -0.01(-2.11%)
Jun 20, 2018 0.4800 0.5000 0.4501 0.4750 350,098 +0.01(+3.26%)
Jun 19, 2018 0.4700 0.4750 0.4540 0.4600 174,641 -0.01(-1.12%)
Jun 18, 2018 0.4773 0.4848 0.4652 0.4652 101,624 -0.01(-3.08%)
Jun 15, 2018 0.4810 0.4630 0.4800 113,958 +0.01(+2.13%)
Jun 14, 2018 0.4777 0.4777 0.4640 0.4700 166,816 -0.01(-1.61%)
Jun 13, 2018 0.4800 0.4848 0.4774 0.4777 115,445 -0.00(-0.48%)
Jun 12, 2018 0.4900 0.4900 0.4750 0.4800 218,703 -0.00(-0.23%)
Jun 11, 2018 0.4980 0.5015 0.4811 0.4811 353,123 -0.01(-1.82%)
Jun 08, 2018 0.4800 0.5000 0.4611 0.4900 373,129 +0.02(+4.23%)
Jun 07, 2018 0.4900 0.4900 0.4700 0.4701 208,073 -0.02(-3.67%)
Jun 06, 2018 0.4878 0.4949 0.4751 0.4880 70,166 -0.00(-0.41%)
Jun 05, 2018 0.4898 0.4900 0.4750 0.4900 167,237 +0.01(+2.06%)
Jun 04, 2018 0.4949 0.4994 0.4801 0.4801 160,505 -0.01(-2.22%)
Jun 01, 2018 0.4850 0.4950 0.4810 0.4910 166,631 +0.00(+0.84%)
May 31, 2018 0.4700 0.4870 0.4700 0.4869 186,965 +0.01(+1.44%)
May 30, 2018 0.4701 0.4869 0.4700 0.4800 182,713 +0.00(+0.00%)
May 29, 2018 0.5180 0.5180 0.4601 0.4800 204,430 +0.01(+1.05%)
May 25, 2018 0.4750 0.4750 0.4750 0 +0.00(+0.64%)
May 24, 2018 0.5700 0.5700 0.4710 0.4720 697,941 -0.02(-4.93%)
May 23, 2018 0.5042 0.5042 0.4900 0.4965 188,934 -0.01(-1.53%)
May 22, 2018 0.5100 0.5150 0.4930 0.5042 344,850 +0.00(+0.19%)
May 21, 2018 0.5116 0.5150 0.5000 0.5032 305,178 -0.00(-0.35%)
May 18, 2018 0.5150 0.5280 0.5021 0.5050 150,888 -0.01(-1.94%)
May 17, 2018 0.5225 0.5385 0.5100 0.5150 123,789 -0.01(-0.96%)
May 16, 2018 0.5250 0.5250 0.5199 0.5200 47,243 -0.01(-0.95%)
May 15, 2018 0.5300 0.5385 0.5200 0.5250 275,786 -0.01(-2.51%)
May 14, 2018 0.5200 0.5390 0.5200 0.5385 227,987 +0.00(+0.69%)
May 11, 2018 0.5264 0.5348 0.5200 0.5348 105,580 +0.02(+3.82%)
May 10, 2018 0.5300 0.5350 0.5150 0.5151 165,856 -0.01(-2.81%)
May 09, 2018 0.5200 0.5349 0.5192 0.5300 137,134 +0.02(+3.92%)
May 08, 2018 0.5350 0.5500 0.5030 0.5100 409,137 +0.00(+0.00%)
May 07, 2018 0.5280 0.5500 0.5100 0.5100 494,115 -0.02(-3.77%)
May 04, 2018 0.5130 0.5720 0.5130 0.5300 545,708 +0.01(+1.92%)
May 03, 2018 0.5400 0.5400 0.5000 0.5200 440,224 +0.00(+0.00%)
May 02, 2018 0.5390 0.5480 0.5150 0.5200 182,344 -0.01(-1.89%)
May 01, 2018 0.5900 0.5900 0.5300 0.5300 368,088 -0.06(-10.17%)
Apr 30, 2018 0.5600 0.5900 0.5400 0.5900 740,503 +0.03(+4.42%)
Apr 27, 2018 0.5500 0.5900 0.5373 0.5650 185,324 +0.00(+0.89%)
Apr 26, 2018 0.5400 0.5750 0.5400 0.5600 271,341 +0.00(+0.00%)
Apr 25, 2018 0.5700 0.5800 0.5400 0.5600 352,986 -0.02(-3.45%)
Apr 24, 2018 0.5200 0.5900 0.5200 0.5800 819,579 +0.07(+13.73%)
Apr 23, 2018 0.5299 0.5299 0.5030 0.5100 263,722 +0.00(+0.00%)
Apr 20, 2018 0.5290 0.5290 0.5000 0.5100 146,353 +0.00(+0.00%)
Apr 19, 2018 0.5200 0.5272 0.5099 0.5100 369,463 -0.02(-3.41%)
Apr 18, 2018 0.5285 0.5300 0.5110 0.5280 224,507 +0.00(+0.67%)
Apr 17, 2018 0.5200 0.5290 0.5020 0.5245 388,101 +0.00(+0.87%)
Apr 16, 2018 0.5175 0.5295 0.4950 0.5200 297,489 +0.00(+0.00%)
Apr 13, 2018 0.5300 0.5370 0.5100 0.5200 354,262 -0.01(-0.95%)
Apr 12, 2018 0.5300 0.5470 0.5200 0.5250 137,473 -0.01(-0.94%)
Apr 11, 2018 0.5050 0.5322 0.4800 0.5300 310,546 +0.03(+6.00%)
Apr 10, 2018 0.4990 0.5000 0.4602 0.5000 570,248 +0.00(+0.00%)
Apr 09, 2018 0.5300 0.5400 0.4920 0.5000 986,246 -0.05(-9.09%)
Apr 06, 2018 0.5500 0.5637 0.5400 0.5500 71,447 +0.00(+0.00%)
Apr 05, 2018 0.5498 0.5900 0.5390 0.5500 151,534 +0.00(+0.04%)
Apr 04, 2018 0.5450 0.5597 0.5350 0.5498 139,353 +0.01(+1.81%)
Apr 03, 2018 0.5649 0.5649 0.5350 0.5400 172,027 -0.01(-1.84%)
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.