Cytodyn Inc (OP: CYDY )

1.770 USD -0.030 (-1.67%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 0.9500 0.9600 0.8600 0.9500 0 +0.00(+0.00%)
Jan 30, 2014 0.8575 0.9600 0.8171 0.9500 11,200 +0.02(+2.15%)
Jan 29, 2014 0.9655 0.9655 0.9300 0.9300 4,190 -0.04(-3.68%)
Jan 28, 2014 0.8300 0.9655 0.8300 0.9655 21,363 +0.02(+1.63%)
Jan 27, 2014 0.8800 0.9654 0.8500 0.9500 19,202 +0.07(+7.95%)
Jan 24, 2014 0.9000 0.9000 0.7850 0.8800 0 +0.00(+0.00%)
Jan 23, 2014 0.8805 0.9800 0.8800 0.8800 13,360 -0.09(-9.28%)
Jan 22, 2014 0.9800 0.9800 0.9700 0.9700 1,698 -0.01(-1.02%)
Jan 21, 2014 0.9350 0.9800 0.9000 0.9800 12,300 +0.00(+0.00%)
Jan 17, 2014 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jan 16, 2014 1.040 1.040 0.9000 1.000 68,102 +0.00(+0.00%)
Jan 15, 2014 0.9480 1.180 0.9100 1.000 59,400 +0.10(+11.11%)
Jan 14, 2014 1.050 1.050 0.8420 0.9000 105,300 -0.06(-6.25%)
Jan 13, 2014 1.100 1.170 0.9520 0.9600 49,185 -0.14(-12.73%)
Jan 10, 2014 1.110 1.190 1.080 1.100 30,978 -0.01(-0.90%)
Jan 09, 2014 1.080 1.110 1.080 1.110 17,500 +0.01(+0.91%)
Jan 08, 2014 1.115 1.190 1.000 1.100 180,405 +0.07(+6.80%)
Jan 07, 2014 1.000 1.040 0.9900 1.030 36,479 -0.02(-1.90%)
Jan 06, 2014 0.9900 1.050 0.9900 1.050 48,036 +0.07(+7.14%)
Jan 03, 2014 1.050 1.100 0.9800 0.9800 0 -0.02(-2.00%)
Jan 02, 2014 1.000 1.000 1.000 1.000 11,340 -0.05(-4.76%)
Dec 31, 2013 1.050 1.050 1.050 0 -0.09(-7.89%)
Dec 30, 2013 1.400 1.400 1.000 1.140 24,174 -0.24(-17.39%)
Dec 27, 2013 0.8500 1.400 0.8500 1.380 64,688 +0.40(+41.54%)
Dec 26, 2013 0.8500 0.9750 0.8000 0.9750 41,139 +0.10(+12.07%)
Dec 24, 2013 0.9000 0.9000 0.8700 0.8700 16,275 -0.03(-3.33%)
Dec 23, 2013 0.9700 0.9700 0.9000 0.9000 63,961 -0.07(-7.22%)
Dec 20, 2013 1.080 1.080 0.9700 0.9700 0 -0.11(-10.19%)
Dec 19, 2013 0.9300 1.150 0.9300 1.080 95,000 +0.09(+9.09%)
Dec 18, 2013 0.9300 0.9900 0.9300 0.9900 24,963 -0.01(-0.50%)
Dec 17, 2013 0.9900 0.9950 0.9900 0.9950 5,939 +0.01(+0.51%)
Dec 16, 2013 1.100 1.100 0.9900 0.9900 9,016 -0.16(-13.91%)
Dec 13, 2013 1.060 1.150 1.060 1.150 0 +0.05(+4.55%)
Dec 12, 2013 1.090 1.100 1.090 1.100 200 +0.05(+4.76%)
Dec 11, 2013 1.050 1.050 0.9750 1.050 25,950 -0.01(-0.94%)
Dec 10, 2013 1.060 1.100 1.020 1.060 7,734 -0.09(-7.83%)
Dec 09, 2013 1.050 1.150 1.000 1.150 53,797 +0.10(+9.52%)
Dec 06, 2013 1.100 1.100 1.050 1.050 2,400 -0.01(-0.94%)
Dec 05, 2013 1.090 1.140 1.060 1.060 48,298 -0.03(-2.75%)
Dec 04, 2013 1.045 1.090 1.010 1.090 12,730 +0.01(+0.93%)
Dec 03, 2013 0.9050 1.080 0.9050 1.080 10,700 +0.04(+3.85%)
Dec 02, 2013 1.250 1.290 0.9530 1.040 42,625 -0.21(-16.80%)
Nov 29, 2013 1.100 1.250 1.100 1.250 10,252 +0.15(+13.64%)
Nov 27, 2013 1.000 1.100 0.9550 1.100 28,827 +0.10(+10.00%)
Nov 26, 2013 0.9600 1.000 0.9600 1.000 7,190 +0.00(+0.00%)
Nov 25, 2013 0.9400 1.110 0.9200 1.000 24,006 +0.10(+11.11%)
Nov 22, 2013 0.9500 0.9500 0.9000 0.9000 9,292 +0.01(+0.56%)
Nov 21, 2013 0.8600 0.9000 0.8600 0.8950 32,700 +0.04(+4.07%)
Nov 20, 2013 1.000 1.000 0.8000 0.8600 26,675 -0.14(-14.00%)
Nov 19, 2013 1.030 1.030 0.9500 1.000 16,171 -0.05(-4.76%)
Nov 18, 2013 1.090 1.100 1.000 1.050 27,577 +0.03(+2.94%)
Nov 15, 2013 1.020 1.020 1.000 1.020 8,213 +0.02(+2.00%)
Nov 14, 2013 1.030 1.030 0.9220 1.000 23,185 -0.08(-7.41%)
Nov 12, 2013 1.120 1.120 1.030 1.080 5,630 -0.08(-6.90%)
Nov 11, 2013 1.076 1.260 0.9900 1.160 64,650 +0.04(+3.57%)
Nov 08, 2013 1.220 1.220 1.090 1.120 28,030 -0.11(-8.94%)
Nov 07, 2013 1.270 1.270 1.230 1.230 6,830 -0.04(-3.15%)
Nov 06, 2013 1.360 1.360 1.180 1.270 20,000 -0.09(-6.62%)
Nov 05, 2013 1.400 1.400 1.360 1.360 400 +0.01(+0.74%)
Nov 04, 2013 1.420 1.420 1.200 1.350 15,950 -0.08(-5.59%)
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.