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 (%)
Oct 29, 2010 1.100 1.140 1.100 1.100 10,727 -0.04(-3.51%)
Oct 28, 2010 1.140 1.140 1.140 1.140 1,500 +0.00(+0.00%)
Oct 27, 2010 1.050 1.140 1.050 1.140 3,100 +0.04(+3.64%)
Oct 25, 2010 1.150 1.150 1.100 1.100 3,700 -0.05(-4.35%)
Oct 22, 2010 1.200 1.200 1.150 1.150 15,640 -0.05(-4.17%)
Oct 21, 2010 1.150 1.200 1.150 1.200 4,300 +0.06(+5.26%)
Oct 20, 2010 1.050 1.140 1.050 1.140 4,100 +0.05(+4.59%)
Oct 19, 2010 1.150 1.150 1.090 1.090 4,700 +0.00(+0.00%)
Oct 18, 2010 1.090 1.090 1.090 1.090 500 -0.01(-0.91%)
Oct 15, 2010 1.090 1.100 1.090 1.100 5,891 -0.07(-5.98%)
Oct 14, 2010 1.100 1.170 1.090 1.170 2,730 -0.03(-2.50%)
Oct 13, 2010 1.170 1.200 1.090 1.200 7,170 +0.03(+2.56%)
Oct 12, 2010 1.180 1.200 1.100 1.170 3,530 +0.07(+6.36%)
Oct 11, 2010 1.090 1.200 1.090 1.100 5,000 +0.01(+0.92%)
Oct 08, 2010 1.090 1.150 1.090 1.090 9,218 -0.06(-5.22%)
Oct 07, 2010 1.090 1.150 1.090 1.150 1,600 +0.00(+0.00%)
Oct 06, 2010 1.010 1.150 1.010 1.150 11,400 +0.00(+0.00%)
Oct 04, 2010 1.150 1.150 1.150 0 +0.14(+13.86%)
Oct 01, 2010 1.080 1.080 0.9500 1.010 40,022 -0.09(-8.18%)
Sep 30, 2010 1.150 1.150 1.050 1.100 6,450 -0.10(-8.33%)
Sep 29, 2010 1.200 1.200 1.200 1.200 700 -0.05(-4.00%)
Sep 28, 2010 1.200 1.300 1.150 1.250 13,220 +0.10(+8.70%)
Sep 27, 2010 1.150 1.200 1.150 1.150 17,958 +0.05(+4.55%)
Sep 24, 2010 1.100 1.100 1.100 1.100 2,500 +0.00(+0.00%)
Sep 23, 2010 1.100 1.100 1.100 1.100 2,650 -0.10(-8.33%)
Sep 22, 2010 1.150 1.200 1.150 1.200 1,260 -0.05(-4.00%)
Sep 21, 2010 1.150 1.250 1.150 1.250 11,530 +0.20(+19.05%)
Sep 20, 2010 1.200 1.200 1.050 1.050 4,000 -0.25(-19.23%)
Sep 17, 2010 1.100 1.300 1.090 1.300 69,714 +0.20(+18.18%)
Sep 15, 2010 1.100 1.100 1.100 1.100 3,500 +0.00(+0.00%)
Sep 14, 2010 1.180 1.180 1.100 1.100 4,860 -0.08(-6.78%)
Sep 10, 2010 1.180 1.180 1.180 0 -0.02(-1.67%)
Sep 09, 2010 1.300 1.300 1.200 1.200 8,200 -0.10(-7.69%)
Sep 08, 2010 1.200 1.300 1.200 1.300 8,000 +0.10(+8.33%)
Sep 07, 2010 1.200 1.200 1.200 1.200 3,000 -0.05(-4.00%)
Sep 03, 2010 1.400 1.400 1.250 1.250 6,447 -0.15(-10.71%)
Sep 02, 2010 1.400 1.400 1.400 1.400 2,500 +0.00(+0.00%)
Sep 01, 2010 1.400 1.400 1.400 1.400 1,400 +0.00(+0.00%)
Aug 30, 2010 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 27, 2010 1.400 1.400 1.400 1.400 1,500 +0.00(+0.00%)
Aug 26, 2010 1.400 1.400 1.400 1.400 1,600 +0.00(+0.00%)
Aug 24, 2010 1.400 1.400 1.400 0 -0.05(-3.45%)
Aug 23, 2010 1.400 1.450 1.400 1.450 11,065 -0.05(-3.33%)
Aug 20, 2010 1.150 1.500 1.150 1.500 828 +0.35(+30.43%)
Aug 19, 2010 1.150 1.150 1.150 1.150 2,100 +0.05(+4.55%)
Aug 18, 2010 1.150 1.150 1.100 1.100 8,900 -0.20(-15.38%)
Aug 17, 2010 1.250 1.300 1.150 1.300 3,864 +0.05(+4.00%)
Aug 16, 2010 1.350 1.350 1.250 1.250 7,172 -0.15(-10.71%)
Aug 13, 2010 1.400 1.400 1.400 1.400 3,207 +0.00(+0.00%)
Aug 12, 2010 1.250 1.400 1.250 1.400 500 -0.05(-3.45%)
Aug 11, 2010 1.300 1.450 1.250 1.450 12,575 +0.05(+3.57%)
Aug 09, 2010 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 06, 2010 1.450 1.500 1.400 1.400 42,837 -0.05(-3.45%)
Aug 05, 2010 1.450 1.450 1.450 1.450 2,100 +0.00(+0.00%)
Aug 04, 2010 1.460 1.460 1.450 1.450 2,500 +0.00(+0.00%)
Aug 03, 2010 1.500 1.500 1.450 1.450 3,333 -0.05(-3.33%)
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.