Cytodyn Inc (OP: CYDY )

1.780 USD -0.020 (-1.11%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2009 0.4900 0.4900 0.4900 0 -0.16(-24.62%)
Jul 24, 2009 0.5100 0.6500 0.5100 0.6500 2,150 +0.00(+0.00%)
Jul 22, 2009 0.6500 0.6500 0.6500 0 +0.23(+54.76%)
Jul 10, 2009 0.4200 0.4200 0.4200 0 -0.23(-35.38%)
Jul 08, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 07, 2009 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+1.56%)
Jul 06, 2009 0.6500 0.6500 0.6400 0.6400 6,963 +0.18(+39.13%)
Jun 29, 2009 0.4600 0.4600 0.4600 0.4600 9,388 -0.03(-6.12%)
Jun 26, 2009 0.3100 0.4900 0.3100 0.4900 21,671 -0.06(-10.91%)
Jun 24, 2009 0.5500 0.5500 0.5500 0.5500 3,448 -0.05(-8.33%)
Jun 17, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 16, 2009 0.6000 0.6000 0.6000 0.6000 22,100 +0.00(+0.00%)
Jun 15, 2009 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jun 11, 2009 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Jun 08, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 05, 2009 0.7000 0.7000 0.7000 0.7000 3,000 +0.20(+40.00%)
Jun 03, 2009 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Jun 02, 2009 0.6500 0.6500 0.6000 0.6000 22,721 -0.10(-14.29%)
Jun 01, 2009 0.7300 0.7400 0.7000 0.7000 14,929 +0.10(+16.67%)
May 28, 2009 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
May 26, 2009 0.6000 0.6000 0.6000 0.6000 0 -0.20(-25.00%)
May 22, 2009 0.6000 0.8000 0.8000 0.8000 0 +0.10(+14.29%)
May 21, 2009 0.7000 0.7000 0.7000 0.7000 12,950 +0.10(+16.67%)
May 20, 2009 0.7000 0.7000 0.6000 0.6000 5,014 -0.10(-14.29%)
May 19, 2009 0.6000 0.7000 0.6000 0.7000 19,586 +0.24(+52.17%)
May 18, 2009 0.7000 0.7000 0.4600 0.4600 9,000 -0.34(-42.50%)
May 15, 2009 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
May 14, 2009 0.6500 0.8000 0.6500 0.8000 10,700 +0.25(+45.45%)
May 13, 2009 0.6000 0.6500 0.5500 0.5500 14,410 -0.20(-26.67%)
May 12, 2009 0.6500 0.7500 0.6500 0.7500 10,000 +0.00(+0.00%)
May 11, 2009 0.2000 0.7500 0.2000 0.7500 9,311 +0.25(+50.00%)
May 08, 2009 0.5000 0.5000 0.5000 0.5000 5,100 -0.25(-33.33%)
May 07, 2009 0.5600 0.7500 0.5400 0.7500 21,550 +0.11(+17.19%)
May 06, 2009 0.6400 0.6400 0.6400 0.6400 725 -0.01(-1.54%)
May 05, 2009 0.6500 0.6500 0.6500 0.6500 1,750 +0.10(+18.18%)
May 04, 2009 0.5500 0.5500 0.5500 0.5500 1,936 +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.