Cytodyn Inc (OP: CYDY )

1.900 USD +0.020 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.110 2.150 2.110 2.110 10,300 -0.09(-4.06%)
Apr 27, 2012 2.100 2.260 2.100 2.199 5,835 +0.10(+4.72%)
Apr 26, 2012 2.200 2.260 2.100 2.100 28,818 -0.05(-2.33%)
Apr 25, 2012 2.010 2.150 2.000 2.150 15,416 +0.15(+7.50%)
Apr 24, 2012 1.950 2.000 1.950 2.000 7,264 -0.05(-2.44%)
Apr 23, 2012 2.000 2.050 1.910 2.050 13,434 +0.00(+0.00%)
Apr 20, 2012 1.930 2.160 1.860 2.050 14,572 +0.15(+7.89%)
Apr 19, 2012 1.950 1.950 1.800 1.900 21,375 -0.05(-2.56%)
Apr 18, 2012 1.930 1.950 1.900 1.950 35,900 +0.05(+2.63%)
Apr 17, 2012 1.950 1.950 1.800 1.900 26,694 -0.05(-2.56%)
Apr 16, 2012 2.020 2.150 1.900 1.950 28,850 -0.19(-8.88%)
Apr 13, 2012 2.180 2.200 2.140 2.140 7,143 -0.08(-3.60%)
Apr 12, 2012 2.200 2.240 2.150 2.220 31,600 +0.07(+3.26%)
Apr 11, 2012 2.150 2.290 2.050 2.150 23,835 -0.15(-6.52%)
Apr 10, 2012 2.400 2.500 2.050 2.300 51,300 -0.10(-4.17%)
Apr 09, 2012 2.400 2.490 2.250 2.400 27,816 -0.06(-2.44%)
Apr 05, 2012 2.600 2.600 2.400 2.460 61,236 -0.15(-5.75%)
Apr 04, 2012 2.630 2.630 2.450 2.610 19,378 -0.02(-0.76%)
Apr 03, 2012 2.700 2.700 2.610 2.630 9,685 -0.07(-2.59%)
Apr 02, 2012 2.570 2.700 2.570 2.700 27,595 +0.13(+5.06%)
Mar 30, 2012 2.570 2.570 2.570 2.570 3,700 +0.07(+2.80%)
Mar 29, 2012 2.890 2.890 2.250 2.500 55,655 -0.30(-10.71%)
Mar 28, 2012 2.800 2.890 2.650 2.800 46,420 +0.00(+0.00%)
Mar 27, 2012 2.510 2.800 2.510 2.800 24,715 +0.14(+5.26%)
Mar 26, 2012 2.800 2.800 2.660 2.660 28,720 -0.09(-3.27%)
Mar 23, 2012 2.700 2.880 2.600 2.750 36,820 +0.05(+1.85%)
Mar 22, 2012 2.600 2.700 2.600 2.700 21,380 +0.10(+3.85%)
Mar 21, 2012 2.600 2.600 2.550 2.600 15,450 -0.13(-4.76%)
Mar 20, 2012 2.650 2.750 2.650 2.730 23,475 +0.08(+3.02%)
Mar 19, 2012 2.550 2.650 2.500 2.650 12,798 +0.10(+3.92%)
Mar 16, 2012 2.500 2.560 2.500 2.550 15,062 +0.05(+2.00%)
Mar 15, 2012 2.600 2.600 2.400 2.500 14,491 +0.00(+0.00%)
Mar 14, 2012 2.500 2.600 2.500 2.500 20,500 +0.10(+4.17%)
Mar 13, 2012 2.300 2.450 2.300 2.400 41,020 -0.04(-1.64%)
Mar 12, 2012 2.400 2.550 2.300 2.440 63,637 +0.06(+2.52%)
Mar 09, 2012 2.400 2.450 2.330 2.380 69,026 -0.04(-1.65%)
Mar 08, 2012 2.450 2.500 2.420 2.420 27,180 +0.02(+0.83%)
Mar 07, 2012 2.450 2.650 2.350 2.400 18,260 -0.05(-2.04%)
Mar 06, 2012 2.480 3.500 2.250 2.450 107,075 -0.01(-0.41%)
Mar 05, 2012 2.600 2.600 2.450 2.460 19,156 -0.19(-7.17%)
Mar 02, 2012 2.600 2.650 2.510 2.650 14,398 +0.05(+1.92%)
Mar 01, 2012 2.700 2.700 2.550 2.600 21,431 -0.05(-1.89%)
Feb 29, 2012 2.660 2.660 2.580 2.650 15,204 -0.15(-5.36%)
Feb 28, 2012 2.750 2.850 2.700 2.800 34,120 +0.05(+1.82%)
Feb 27, 2012 2.750 2.750 2.750 2.750 500 +0.09(+3.38%)
Feb 24, 2012 2.820 2.850 2.660 2.660 28,730 -0.16(-5.67%)
Feb 23, 2012 2.750 2.820 2.650 2.820 30,891 +0.10(+3.68%)
Feb 22, 2012 2.700 2.800 2.660 2.720 26,994 +0.08(+3.03%)
Feb 21, 2012 2.550 2.690 2.550 2.640 24,560 +0.09(+3.53%)
Feb 17, 2012 2.550 2.550 2.550 2.550 9,425 -0.10(-3.77%)
Feb 16, 2012 2.690 2.690 2.500 2.650 13,315 -0.05(-1.85%)
Feb 15, 2012 2.550 2.820 2.550 2.700 12,425 +0.00(+0.00%)
Feb 14, 2012 2.480 2.720 2.400 2.700 23,170 +0.20(+8.00%)
Feb 13, 2012 2.600 2.600 2.500 2.500 5,150 -0.15(-5.66%)
Feb 10, 2012 2.520 2.650 2.520 2.650 7,750 +0.13(+5.16%)
Feb 09, 2012 2.650 2.650 2.500 2.520 61,447 -0.08(-3.08%)
Feb 08, 2012 2.550 2.650 2.500 2.600 22,000 -0.05(-1.89%)
Feb 07, 2012 2.650 2.650 2.540 2.650 9,928 +0.00(+0.00%)
Feb 06, 2012 2.620 2.650 2.580 2.650 9,825 -0.07(-2.57%)
Feb 03, 2012 2.670 2.800 2.660 2.720 6,755 +0.06(+2.26%)
Feb 02, 2012 2.660 2.800 2.660 2.660 9,645 -0.12(-4.32%)
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.