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 (%)
Jul 30, 2010 1.520 1.540 1.520 1.520 5,131 -0.02(-1.30%)
Jul 29, 2010 1.300 1.540 1.300 1.540 5,000 +0.27(+21.26%)
Jul 28, 2010 1.300 1.300 1.270 1.270 5,500 -0.03(-2.31%)
Jul 27, 2010 1.300 1.320 1.300 1.300 10,506 -0.02(-1.52%)
Jul 26, 2010 1.100 1.350 1.100 1.320 11,860 +0.22(+20.00%)
Jul 23, 2010 1.000 1.100 0.9100 1.100 15,590 +0.10(+10.00%)
Jul 22, 2010 0.9500 1.000 0.9000 1.000 25,575 -0.01(-0.99%)
Jul 21, 2010 1.010 1.010 1.010 1.010 1,500 +0.06(+6.32%)
Jul 20, 2010 0.9500 0.9500 0.9500 0.9500 1,000 -0.06(-5.94%)
Jul 19, 2010 0.9000 1.010 0.9000 1.010 3,200 +0.06(+6.32%)
Jul 16, 2010 0.9500 0.9500 0.9500 0.9500 100 -0.06(-5.94%)
Jul 15, 2010 0.8500 1.010 0.8500 1.010 9,700 +0.16(+18.82%)
Jul 14, 2010 0.8500 0.8500 0.7600 0.8500 2,300 +0.00(+0.00%)
Jul 13, 2010 0.8000 0.8500 0.8000 0.8500 2,886 +0.00(+0.00%)
Jul 12, 2010 0.8500 0.8500 0.8500 0.8500 2,900 +0.00(+0.00%)
Jul 09, 2010 0.8500 0.8500 0.8500 0.8500 11,915 -0.12(-12.37%)
Jul 08, 2010 0.8900 0.9700 0.8900 0.9700 1,700 -0.02(-2.02%)
Jul 07, 2010 0.9000 1.010 0.8000 0.9900 14,800 +0.09(+10.00%)
Jul 06, 2010 0.8000 0.9000 0.8000 0.9000 1,875 +0.00(+0.00%)
Jul 02, 2010 0.8500 0.9000 0.8500 0.9000 4,725 -0.11(-10.89%)
Jul 01, 2010 0.9800 1.010 0.9800 1.010 2,100 +0.12(+13.48%)
Jun 30, 2010 0.8900 0.8900 0.8900 0.8900 1,000 -0.13(-12.75%)
Jun 29, 2010 1.050 1.050 0.8500 1.020 8,300 +0.07(+7.37%)
Jun 25, 2010 1.000 1.000 0.8500 0.9500 6,350 -0.03(-3.06%)
Jun 24, 2010 0.9800 0.9800 0.9800 0.9800 2,000 -0.02(-2.00%)
Jun 23, 2010 0.9700 1.050 0.8000 1.000 15,470 +0.03(+3.09%)
Jun 22, 2010 0.8600 0.9900 0.8500 0.9700 9,587 -0.08(-7.62%)
Jun 21, 2010 1.190 1.250 1.010 1.050 13,216 -0.13(-11.02%)
Jun 18, 2010 1.190 1.190 1.100 1.180 2,480 -0.02(-1.67%)
Jun 17, 2010 1.100 1.200 1.100 1.200 3,067 +0.00(+0.00%)
Jun 16, 2010 1.300 1.300 0.7500 1.200 21,229 -0.10(-7.69%)
Jun 15, 2010 1.300 1.300 1.250 1.300 7,575 -0.05(-3.70%)
Jun 14, 2010 1.300 1.400 1.300 1.350 6,450 -0.15(-10.00%)
Jun 11, 2010 1.500 1.500 1.250 1.500 5,800 +0.00(+0.00%)
Jun 10, 2010 1.400 1.500 1.400 1.500 2,700 +0.20(+15.38%)
Jun 09, 2010 1.300 1.380 1.300 1.300 4,503 -0.05(-3.70%)
Jun 08, 2010 1.300 1.350 1.300 1.350 10,500 -0.09(-6.25%)
Jun 07, 2010 1.530 1.530 1.300 1.440 1,400 -0.11(-7.10%)
Jun 04, 2010 1.650 1.650 1.250 1.550 5,700 +0.25(+19.23%)
Jun 03, 2010 1.450 1.450 1.300 1.300 22,600 -0.15(-10.34%)
Jun 02, 2010 1.450 1.450 1.300 1.450 6,900 +0.01(+0.69%)
Jun 01, 2010 1.400 1.440 1.250 1.440 2,600 -0.06(-4.00%)
May 28, 2010 1.650 1.650 1.450 1.500 5,000 -0.15(-9.09%)
May 27, 2010 1.500 1.650 1.450 1.650 3,350 +0.15(+10.00%)
May 26, 2010 1.600 1.600 1.500 1.500 20,379 -0.10(-6.25%)
May 25, 2010 1.500 1.600 1.450 1.600 5,726 +0.10(+6.67%)
May 24, 2010 1.450 1.500 1.450 1.500 3,880 -0.15(-9.09%)
May 21, 2010 1.650 1.650 1.650 1.650 7,200 +0.00(+0.00%)
May 20, 2010 1.450 1.650 1.450 1.650 535 +0.00(+0.00%)
May 19, 2010 1.450 1.650 1.450 1.650 1,447 +0.10(+6.45%)
May 18, 2010 1.600 1.600 1.550 1.550 1,000 -0.05(-3.13%)
May 17, 2010 1.750 1.750 1.600 1.600 7,900 -0.10(-5.88%)
May 14, 2010 1.650 1.700 1.650 1.700 4,500 +0.05(+3.03%)
May 13, 2010 1.690 1.690 1.650 1.650 5,100 -0.09(-5.17%)
May 11, 2010 1.740 1.740 1.740 1.740 0 -0.05(-2.79%)
May 10, 2010 1.780 1.790 1.750 1.790 8,805 +0.49(+37.69%)
May 07, 2010 1.600 1.600 1.300 1.300 6,650 -0.40(-23.53%)
May 06, 2010 1.710 1.750 1.700 1.700 2,900 +0.00(+0.00%)
May 05, 2010 1.800 1.800 1.700 1.700 31,000 -0.20(-10.53%)
May 04, 2010 1.850 1.900 0.6000 1.900 22,205 +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.