Cytodyn Inc (OP: CYDY )

1.670 USD -0.060 (-3.47%)
Official Closing Price Updated: 3:59 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 0.6000 0.8500 0.6000 0.8500 450 +0.00(+0.00%)
Mar 29, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 28, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 27, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 26, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 23, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 22, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 21, 2007 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
Mar 20, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 19, 2007 0.6500 0.8500 0.6050 0.8500 37,200 +0.00(+0.00%)
Mar 16, 2007 0.5600 0.8500 0.5600 0.8500 1,000 +0.01(+1.19%)
Mar 15, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 14, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 13, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 12, 2007 0.8400 0.8400 0.8400 0.8400 5,000 +0.00(+0.00%)
Mar 09, 2007 0.6000 0.8400 0.6000 0.8400 5,100 +0.00(+0.00%)
Mar 08, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 07, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 06, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 05, 2007 0.8000 0.8400 0.8000 0.8400 1,600 +0.00(+0.00%)
Mar 02, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 01, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 28, 2007 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Feb 27, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 26, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 23, 2007 0.7500 0.8400 0.5500 0.8400 21,651 -0.01(-1.18%)
Feb 22, 2007 0.5500 0.8500 0.5100 0.8500 51,500 +0.20(+30.77%)
Feb 21, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 20, 2007 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Feb 16, 2007 0.6500 0.6500 0.6500 0.6500 3,500 -0.05(-7.14%)
Feb 15, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 14, 2007 0.7000 0.7000 0.7000 0.7000 6,000 +0.15(+27.27%)
Feb 13, 2007 0.6500 0.7000 0.5500 0.5500 8,600 -0.10(-15.38%)
Feb 12, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 09, 2007 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Feb 08, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 07, 2007 0.5500 0.6500 0.5500 0.6500 6,100 -0.05(-7.14%)
Feb 06, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 05, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 02, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 01, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 31, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 30, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 29, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 26, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 25, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 24, 2007 0.5400 0.7000 0.5400 0.7000 3,100 +0.00(+0.00%)
Jan 23, 2007 0.7000 0.7000 0.7000 0.7000 100 +0.19(+37.25%)
Jan 22, 2007 0.5700 0.5700 0.5100 0.5100 3,100 -0.37(-42.05%)
Jan 19, 2007 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 18, 2007 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 17, 2007 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 16, 2007 0.8800 0.8800 0.8800 0.8800 5,000 +0.00(+0.00%)
Jan 12, 2007 0.7000 0.8800 0.7000 0.8800 5,100 -0.02(-2.22%)
Jan 11, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 10, 2007 0.9000 0.9000 0.8000 0.9000 7,025 +0.10(+12.50%)
Jan 09, 2007 0.7500 0.8000 0.7000 0.8000 21,166 +0.05(+6.67%)
Jan 08, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 05, 2007 0.6000 0.7500 0.6000 0.7500 8,400 +0.05(+7.14%)
Jan 04, 2007 0.7000 0.7000 0.7000 0.7000 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.