Cytodyn Inc (OP: CYDY )

1.840 USD -0.050 (-2.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 0.2000 0.2900 0.2000 0.2900 850 +0.01(+3.57%)
Dec 28, 2007 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Dec 27, 2007 0.1200 0.2800 0.1200 0.2800 830 +0.16(+133.33%)
Dec 26, 2007 0.2400 0.2400 0.1200 0.1200 18,110 -0.17(-58.62%)
Dec 24, 2007 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Dec 21, 2007 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
Dec 20, 2007 0.1900 0.2900 0.1900 0.2900 2,280 +0.10(+52.63%)
Dec 19, 2007 0.1900 0.1900 0.1900 0.1900 100 -0.10(-34.48%)
Dec 18, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 17, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 14, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 13, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 12, 2007 0.1500 0.2900 0.1500 0.2900 300 +0.00(+0.00%)
Dec 11, 2007 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Dec 10, 2007 0.2000 0.2900 0.1800 0.2900 37,177 +0.08(+38.10%)
Dec 07, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 06, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 05, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 04, 2007 0.1100 0.2100 0.1100 0.2100 2,100 +0.00(+0.00%)
Dec 03, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 30, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 29, 2007 0.1100 0.2100 0.1100 0.2100 2,700 -0.01(-4.55%)
Nov 28, 2007 0.1500 0.2200 0.1100 0.2200 5,400 -0.41(-65.08%)
Nov 27, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 26, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 23, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 21, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 20, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 19, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 16, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 15, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 14, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 13, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 12, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 09, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 08, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 07, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 06, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 05, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 02, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 01, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 31, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 30, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 29, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 26, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.12(+23.53%)
Oct 25, 2007 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 24, 2007 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 23, 2007 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 19, 2007 0.3000 0.5100 0.2500 0.5100 17,801 -0.04(-7.27%)
Oct 18, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 17, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 16, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 15, 2007 0.4500 0.5500 0.3000 0.5500 7,000 +0.00(+0.00%)
Oct 12, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 11, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 10, 2007 0.5500 0.5500 0.5500 0.5500 5,100 +0.21(+61.76%)
Oct 09, 2007 0.3400 0.3400 0.3400 0.3400 5,000 -0.29(-46.03%)
Oct 08, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 05, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 04, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 03, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 02, 2007 0.6300 0.6300 0.6300 0.6300 0 +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.