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 (%)
Apr 29, 2011 3.650 4.000 3.600 3.900 63,041 +0.30(+8.33%)
Apr 28, 2011 2.980 3.600 2.750 3.600 70,698 +0.85(+30.91%)
Apr 27, 2011 2.250 4.400 2.130 2.750 45,762 +0.65(+30.95%)
Apr 26, 2011 2.040 2.100 2.040 2.100 67,210 +0.02(+0.96%)
Apr 25, 2011 2.000 2.080 2.000 2.080 40,707 +0.05(+2.46%)
Apr 21, 2011 2.070 2.070 2.030 2.030 26,700 -0.04(-1.93%)
Apr 20, 2011 2.080 2.080 2.010 2.070 1,360 -0.01(-0.48%)
Apr 19, 2011 2.000 2.080 2.000 2.080 14,600 +0.08(+4.00%)
Apr 18, 2011 2.050 2.080 2.000 2.000 15,541 +0.02(+1.01%)
Apr 15, 2011 1.980 1.980 1.930 1.980 16,850 +0.03(+1.54%)
Apr 14, 2011 1.950 1.950 1.950 1.950 3,000 +0.02(+1.04%)
Apr 13, 2011 1.950 2.000 1.930 1.930 35,700 -0.06(-3.02%)
Apr 12, 2011 1.950 2.000 1.940 1.990 6,610 -0.01(-0.50%)
Apr 08, 2011 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 07, 2011 2.000 2.040 2.000 2.000 8,606 +0.07(+3.63%)
Apr 06, 2011 2.040 2.060 1.900 1.930 49,233 -0.12(-5.85%)
Apr 05, 2011 1.950 2.050 1.900 2.050 39,582 +0.05(+2.50%)
Apr 04, 2011 2.000 2.000 1.950 2.000 17,568 -0.05(-2.44%)
Apr 01, 2011 1.950 2.050 1.950 2.050 19,347 +0.11(+5.67%)
Mar 31, 2011 2.050 2.090 1.940 1.940 24,631 -0.15(-7.18%)
Mar 30, 2011 2.090 2.090 2.090 2.090 58,452 +0.23(+12.37%)
Mar 29, 2011 1.900 1.950 1.860 1.860 8,513 +0.01(+0.54%)
Mar 28, 2011 1.900 1.950 1.700 1.850 41,965 -0.05(-2.63%)
Mar 25, 2011 1.950 1.950 1.900 1.900 29,806 -0.05(-2.56%)
Mar 24, 2011 1.900 1.970 1.900 1.950 51,188 +0.15(+8.33%)
Mar 23, 2011 1.950 1.950 1.800 1.800 14,550 -0.15(-7.69%)
Mar 22, 2011 1.900 1.950 1.900 1.950 7,230 +0.05(+2.63%)
Mar 21, 2011 1.900 1.900 1.900 1.900 19,050 +0.00(+0.00%)
Mar 18, 2011 1.850 1.950 1.850 1.900 15,750 +0.05(+2.70%)
Mar 17, 2011 1.850 1.910 1.780 1.850 44,077 -0.05(-2.63%)
Mar 16, 2011 1.950 1.980 1.900 1.900 16,850 -0.05(-2.56%)
Mar 15, 2011 1.950 2.000 1.900 1.950 17,728 -0.05(-2.50%)
Mar 14, 2011 1.980 2.000 1.980 2.000 17,760 -0.02(-0.99%)
Mar 11, 2011 2.000 2.020 1.970 2.020 20,206 +0.02(+1.00%)
Mar 10, 2011 1.950 2.010 1.950 2.000 42,300 +0.10(+5.26%)
Mar 09, 2011 1.980 2.000 1.900 1.900 25,018 -0.08(-4.04%)
Mar 08, 2011 1.900 2.000 1.900 1.980 24,713 +0.08(+4.21%)
Mar 07, 2011 1.800 1.900 1.800 1.900 1,400 +0.05(+2.70%)
Mar 04, 2011 1.860 1.900 1.830 1.850 67,704 +0.02(+1.09%)
Mar 03, 2011 1.850 1.900 1.830 1.830 24,906 -0.02(-1.08%)
Mar 02, 2011 1.820 1.900 1.800 1.850 59,974 +0.06(+3.35%)
Mar 01, 2011 1.800 1.900 1.790 1.790 29,725 -0.01(-0.56%)
Feb 28, 2011 1.850 1.850 1.800 1.800 8,552 -0.05(-2.70%)
Feb 25, 2011 1.850 1.850 1.830 1.850 8,907 +0.00(+0.00%)
Feb 24, 2011 1.850 1.850 1.800 1.850 38,370 +0.00(+0.00%)
Feb 23, 2011 1.800 1.850 1.800 1.850 17,799 +0.00(+0.00%)
Feb 22, 2011 1.850 1.920 1.800 1.850 63,354 +0.00(+0.00%)
Feb 18, 2011 1.850 1.850 1.850 1.850 5,666 +0.00(+0.00%)
Feb 17, 2011 1.850 1.850 1.800 1.850 18,400 +0.05(+2.78%)
Feb 16, 2011 1.900 1.900 1.800 1.800 23,455 -0.10(-5.26%)
Feb 15, 2011 1.850 1.950 1.850 1.900 16,400 +0.05(+2.70%)
Feb 14, 2011 1.800 1.950 1.750 1.850 87,006 -0.10(-5.13%)
Feb 11, 2011 1.750 1.950 1.600 1.950 64,400 +0.25(+14.71%)
Feb 10, 2011 1.670 1.700 1.520 1.700 33,106 +0.08(+4.94%)
Feb 09, 2011 1.700 1.700 1.510 1.620 18,024 -0.04(-2.41%)
Feb 08, 2011 1.700 1.700 1.660 1.660 5,985 -0.04(-2.35%)
Feb 07, 2011 1.860 1.870 1.700 1.700 33,319 -0.17(-9.09%)
Feb 04, 2011 1.850 1.900 1.850 1.870 10,194 +0.12(+6.86%)
Feb 03, 2011 1.700 1.850 1.700 1.750 30,923 +0.05(+2.94%)
Feb 02, 2011 1.700 1.700 1.700 1.700 15,177 +0.03(+1.80%)
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.