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 (%)
Dec 31, 2009 1.710 1.710 1.710 0 +0.01(+0.59%)
Dec 30, 2009 1.700 1.700 1.700 1.700 800 -0.02(-1.16%)
Dec 29, 2009 1.600 1.730 1.400 1.720 15,490 +0.12(+7.50%)
Dec 28, 2009 1.600 1.600 1.600 1.600 1,300 -0.15(-8.57%)
Dec 24, 2009 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Dec 23, 2009 1.830 1.830 1.750 1.750 2,700 -0.10(-5.41%)
Dec 22, 2009 1.800 1.850 1.800 1.850 1,000 +0.05(+2.78%)
Dec 21, 2009 1.700 1.800 1.700 1.800 23,170 +0.25(+16.13%)
Dec 18, 2009 1.550 1.550 1.550 1.550 1,000 -0.19(-10.92%)
Dec 16, 2009 1.740 1.740 1.740 1.740 0 -0.06(-3.33%)
Dec 15, 2009 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Dec 14, 2009 1.750 1.800 1.750 1.800 4,000 +0.20(+12.50%)
Dec 11, 2009 1.700 1.700 1.600 1.600 1,861 -0.20(-11.11%)
Dec 08, 2009 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 07, 2009 1.800 1.800 1.800 1.800 665 -0.14(-7.22%)
Dec 04, 2009 1.960 1.960 1.560 1.940 3,000 +0.09(+4.86%)
Dec 03, 2009 1.850 1.850 1.850 1.850 3,500 -0.11(-5.61%)
Dec 02, 2009 1.930 1.960 1.930 1.960 5,397 +0.06(+3.16%)
Nov 27, 2009 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 25, 2009 1.930 1.930 1.750 1.900 21,100 -0.03(-1.55%)
Nov 24, 2009 1.955 1.955 1.750 1.930 8,205 -0.04(-2.03%)
Nov 23, 2009 1.750 2.000 1.750 1.970 36,145 +0.18(+10.06%)
Nov 20, 2009 1.500 1.790 1.500 1.790 28,770 +0.34(+23.45%)
Nov 19, 2009 1.500 1.500 1.450 1.450 6,500 +0.00(+0.00%)
Nov 18, 2009 1.450 1.450 1.400 1.450 9,655 +0.00(+0.00%)
Nov 17, 2009 1.350 1.450 1.350 1.450 5,000 +0.05(+3.57%)
Nov 16, 2009 1.400 1.400 1.400 1.400 600 +0.00(+0.00%)
Nov 13, 2009 1.450 1.450 1.400 1.400 14,915 -0.05(-3.45%)
Nov 12, 2009 1.400 1.450 1.050 1.450 13,805 +0.00(+0.00%)
Nov 11, 2009 1.450 1.450 1.450 1.450 7,500 +0.00(+0.00%)
Nov 10, 2009 1.300 1.450 1.300 1.450 5,600 +0.02(+1.40%)
Nov 04, 2009 1.430 1.430 1.430 1.430 0 -0.07(-4.67%)
Nov 03, 2009 1.475 1.500 1.250 1.500 22,418 +0.05(+3.45%)
Nov 02, 2009 1.210 1.450 1.210 1.450 505 +0.00(+0.00%)
Oct 30, 2009 1.200 1.450 1.200 1.450 250 +0.00(+0.00%)
Oct 29, 2009 1.450 1.450 1.450 1.450 400 -0.04(-2.68%)
Oct 28, 2009 1.300 1.490 1.100 1.490 10,000 +0.19(+14.62%)
Oct 27, 2009 1.500 1.500 1.150 1.300 29,155 -0.19(-12.75%)
Oct 26, 2009 1.550 1.560 1.210 1.490 55,250 +0.34(+29.57%)
Oct 23, 2009 1.140 1.150 1.140 1.150 10,500 +0.01(+0.88%)
Oct 22, 2009 1.130 1.140 1.130 1.140 4,500 +0.04(+3.64%)
Oct 21, 2009 1.100 1.100 1.050 1.100 1,595 -0.05(-4.35%)
Oct 19, 2009 1.150 1.150 1.150 1.150 0 +0.10(+9.52%)
Oct 16, 2009 1.010 1.210 1.000 1.050 34,760 +0.14(+15.38%)
Oct 15, 2009 0.9000 0.9100 0.9000 0.9100 5,807 +0.01(+1.11%)
Oct 14, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.05(+5.88%)
Oct 08, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 07, 2009 0.8500 0.8500 0.8500 0.8500 750 -0.16(-15.84%)
Oct 06, 2009 1.000 1.010 0.9600 1.010 13,000 +0.01(+1.00%)
Oct 05, 2009 0.9500 1.000 0.9500 1.000 11,013 +0.20(+25.00%)
Oct 02, 2009 1.010 1.010 0.8000 0.8000 6,845 -0.10(-11.11%)
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.