Cytodyn Inc (OP: CYDY )

1.775 USD -0.025 (-1.39%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 0.5500 0.5500 0.5500 0.5500 1,750 +0.00(+0.00%)
Apr 30, 2009 0.5500 0.5500 0.5500 0.5500 2,709 +0.00(+0.00%)
Apr 29, 2009 0.5500 0.5500 0.5500 0.5500 2,500 +0.00(+0.00%)
Apr 24, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 23, 2009 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Apr 22, 2009 0.2000 0.5500 0.2000 0.5500 900 +0.00(+0.00%)
Apr 13, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 06, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 31, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 23, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Mar 19, 2009 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 18, 2009 0.4500 0.5200 0.4500 0.5200 3,048 +0.00(+0.00%)
Mar 17, 2009 0.5200 0.5200 0.5200 0.5200 3,400 +0.03(+6.12%)
Mar 11, 2009 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 10, 2009 0.4100 0.4900 0.4100 0.4900 760 -0.06(-10.91%)
Mar 06, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 05, 2009 0.4000 0.5500 0.1200 0.5500 6,450 +0.30(+120.00%)
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.