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 (%)
Mar 31, 2021 2.980 2.990 2.550 2.700 4,507,243 -0.12(-4.26%)
Mar 30, 2021 2.220 2.900 2.220 2.820 10,878,615 +0.69(+32.39%)
Mar 29, 2021 2.300 2.340 2.120 2.130 3,289,263 +0.01(+0.47%)
Mar 26, 2021 2.230 2.280 2.110 2.120 1,803,000 -0.07(-3.20%)
Mar 25, 2021 2.210 2.330 2.100 2.190 2,723,651 +0.00(+0.00%)
Mar 24, 2021 2.330 2.350 2.190 2.190 1,948,416 -0.11(-4.78%)
Mar 23, 2021 2.450 2.450 2.290 2.300 2,355,398 -0.11(-4.56%)
Mar 22, 2021 2.540 2.550 2.380 2.410 1,891,303 -0.05(-2.17%)
Mar 19, 2021 2.410 2.510 2.330 2.463 1,798,500 +0.11(+4.83%)
Mar 18, 2021 2.340 2.450 2.300 2.350 1,945,828 +0.02(+0.86%)
Mar 17, 2021 2.440 2.440 2.260 2.330 2,322,090 -0.11(-4.51%)
Mar 16, 2021 2.580 2.640 2.400 2.440 2,464,131 -0.05(-2.01%)
Mar 15, 2021 2.420 2.540 2.300 2.490 3,339,214 +0.20(+8.90%)
Mar 12, 2021 2.540 2.540 2.230 2.287 2,972,400 -0.17(-7.05%)
Mar 11, 2021 2.060 2.570 2.000 2.460 11,112,275 +0.32(+14.95%)
Mar 10, 2021 2.210 2.250 2.070 2.140 11,303,198 -0.21(-8.94%)
Mar 09, 2021 2.700 2.700 2.170 2.350 22,115,725 -0.56(-19.24%)
Mar 08, 2021 2.900 3.280 2.700 2.910 21,383,775 -1.14(-28.15%)
Mar 05, 2021 4.200 4.750 4.020 4.050 4,604,100 -0.01(-0.25%)
Mar 04, 2021 4.350 4.350 4.020 4.060 3,319,689 -0.26(-6.02%)
Mar 03, 2021 4.590 4.620 4.300 4.320 2,219,446 -0.29(-6.29%)
Mar 02, 2021 4.400 5.050 4.350 4.610 2,430,091 +0.23(+5.25%)
Mar 01, 2021 4.515 4.680 4.250 4.380 1,490,372 -0.14(-3.10%)
Feb 26, 2021 4.350 4.620 4.170 4.520 2,781,500 +0.24(+5.61%)
Feb 25, 2021 4.950 5.150 4.150 4.280 4,705,609 -0.44(-9.32%)
Feb 24, 2021 4.410 4.750 4.200 4.720 3,458,231 +0.67(+16.54%)
Feb 23, 2021 4.260 4.260 3.960 4.050 7,108,333 -0.27(-6.25%)
Feb 22, 2021 4.850 4.990 3.850 4.320 9,126,857 -0.98(-18.49%)
Feb 19, 2021 5.320 5.410 5.180 5.300 2,368,400 -0.07(-1.30%)
Feb 18, 2021 5.490 5.500 5.300 5.370 2,543,354 -0.17(-2.98%)
Feb 17, 2021 5.490 5.870 5.490 5.535 3,530,520 -0.31(-5.38%)
Feb 16, 2021 6.225 6.250 5.750 5.850 3,020,751 -0.38(-6.10%)
Feb 12, 2021 6.300 6.350 5.850 6.230 2,930,700 +0.05(+0.81%)
Feb 11, 2021 5.540 6.220 5.240 6.180 4,726,782 +0.64(+11.55%)
Feb 10, 2021 5.800 5.940 5.490 5.540 5,036,291 -0.47(-7.82%)
Feb 09, 2021 6.090 6.120 5.750 6.010 3,469,172 -0.08(-1.31%)
Feb 08, 2021 6.230 6.240 5.870 6.090 3,588,586 -0.15(-2.40%)
Feb 05, 2021 6.340 6.390 6.150 6.240 2,591,100 -0.08(-1.19%)
Feb 04, 2021 6.280 6.450 5.920 6.315 3,645,964 +0.10(+1.53%)
Feb 03, 2021 6.600 6.600 6.000 6.220 5,251,706 -0.43(-6.47%)
Feb 02, 2021 7.270 7.400 6.480 6.650 8,605,044 -0.50(-6.99%)
Feb 01, 2021 5.760 7.150 5.750 7.150 16,133,602 +1.60(+28.83%)
Jan 29, 2021 5.140 5.630 5.100 5.550 4,024,500 +0.45(+8.82%)
Jan 28, 2021 5.370 5.400 5.010 5.100 3,350,168 -0.28(-5.20%)
Jan 27, 2021 4.660 5.500 4.400 5.380 9,714,589 +0.72(+15.45%)
Jan 26, 2021 4.800 4.800 4.560 4.660 4,022,538 -0.15(-3.12%)
Jan 25, 2021 4.990 5.000 4.750 4.810 2,463,056 -0.20(-3.90%)
Jan 22, 2021 4.940 5.050 4.760 5.005 2,673,900 +0.00(+0.10%)
Jan 21, 2021 5.180 5.180 4.900 5.000 1,803,514 -0.08(-1.57%)
Jan 20, 2021 5.180 5.220 4.900 5.080 1,767,747 -0.12(-2.31%)
Jan 19, 2021 5.260 5.330 5.140 5.200 1,468,339 +0.00(+0.00%)
Jan 15, 2021 5.360 5.400 5.050 5.200 2,299,100 -0.09(-1.63%)
Jan 14, 2021 5.010 5.360 4.960 5.286 2,440,101 +0.36(+7.33%)
Jan 13, 2021 4.800 4.990 4.630 4.925 2,605,080 +0.19(+4.12%)
Jan 12, 2021 4.980 4.980 4.250 4.730 6,995,275 -0.20(-4.06%)
Jan 11, 2021 5.100 5.240 4.880 4.930 4,545,449 -0.14(-2.76%)
Jan 08, 2021 5.300 5.300 5.060 5.070 4,402,300 -0.10(-1.93%)
Jan 07, 2021 5.050 5.540 4.900 5.170 6,537,375 -0.44(-7.84%)
Jan 06, 2021 5.950 5.950 5.600 5.610 2,533,643 -0.21(-3.61%)
Jan 05, 2021 6.010 6.010 5.710 5.820 3,626,943 -0.15(-2.51%)
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.