Cytodyn Inc (OP: CYDY )

1.840 USD -0.050 (-2.65%)
Official Closing Price Updated: 3:59 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 1.180 1.250 1.180 1.240 92,430 +0.05(+4.20%)
Nov 26, 2014 1.190 1.190 1.190 0 +0.18(+17.82%)
Nov 25, 2014 0.9800 1.020 0.9300 1.010 250,011 +0.01(+1.00%)
Nov 24, 2014 0.7600 1.000 0.7600 1.000 272,076 +0.13(+14.94%)
Nov 21, 2014 0.7650 0.8700 0.7650 0.8700 165,946 +0.11(+14.47%)
Nov 20, 2014 0.7200 0.7800 0.6624 0.7600 18,622 -0.04(-5.00%)
Nov 19, 2014 0.7600 0.8100 0.6600 0.8000 84,335 +0.01(+1.27%)
Nov 18, 2014 0.7950 0.8100 0.7900 0.7900 76,364 -0.04(-4.82%)
Nov 17, 2014 0.8400 0.7800 0.8300 178,624 +0.03(+4.40%)
Nov 14, 2014 0.8000 0.8000 0.7400 0.7950 112,711 +0.06(+7.43%)
Nov 13, 2014 0.7500 0.7500 0.7200 0.7400 47,800 -0.03(-3.90%)
Nov 12, 2014 0.7700 0.7700 0.7050 0.7700 30,800 +0.00(+0.00%)
Nov 11, 2014 0.7601 0.7800 0.7000 0.7700 91,035 -0.03(-3.75%)
Nov 10, 2014 0.8100 0.8200 0.7600 0.8000 41,125 -0.01(-1.23%)
Nov 07, 2014 0.7950 0.8350 0.7500 0.8100 172,851 +0.02(+1.89%)
Nov 06, 2014 0.7500 0.8000 0.7300 0.7950 146,970 +0.05(+6.00%)
Nov 05, 2014 0.7000 0.7500 0.6900 0.7500 82,001 +0.05(+7.14%)
Nov 04, 2014 0.7150 0.7500 0.7000 0.7000 269,671 +0.00(+0.00%)
Nov 03, 2014 0.7300 0.7550 0.7000 0.7000 59,700 -0.05(-6.67%)
Oct 31, 2014 0.6950 0.7500 0.6700 0.7500 127,925 +0.04(+4.90%)
Oct 30, 2014 0.6890 0.7200 0.6890 0.7150 45,150 +0.03(+3.62%)
Oct 29, 2014 0.6900 0.6900 0.6900 0.6900 2,000 -0.02(-2.82%)
Oct 28, 2014 0.7400 0.7400 0.6750 0.7100 49,280 -0.01(-1.39%)
Oct 27, 2014 0.7450 0.7450 0.7200 0.7200 14,500 -0.03(-3.36%)
Oct 24, 2014 0.7200 0.7450 0.6999 0.7450 47,933 +0.00(+0.27%)
Oct 23, 2014 0.7430 0.7450 0.7430 0.7430 19,799 +0.00(+0.13%)
Oct 22, 2014 0.7400 0.7420 0.7000 0.7420 18,491 +0.07(+9.89%)
Oct 21, 2014 0.6641 0.7300 0.6640 0.6752 22,596 -0.02(-3.54%)
Oct 20, 2014 0.7000 0.7000 0.6800 0.7000 32,634 +0.00(+0.00%)
Oct 17, 2014 0.7300 0.7300 0.7000 0.7000 37,410 -0.05(-6.04%)
Oct 16, 2014 0.7500 0.7500 0.7100 0.7450 20,500 -0.01(-0.67%)
Oct 15, 2014 0.8000 0.8000 0.7500 0.7500 56,509 -0.05(-6.25%)
Oct 14, 2014 0.7900 0.8550 0.7650 0.8000 119,256 +0.00(+0.00%)
Oct 13, 2014 0.7800 0.8100 0.7300 0.8000 48,406 +0.03(+3.23%)
Oct 10, 2014 0.7101 0.7750 0.7101 0.7750 3,545 -0.01(-0.64%)
Oct 09, 2014 0.7000 0.7800 0.7000 0.7800 7,617 +0.07(+9.09%)
Oct 08, 2014 0.7001 0.7251 0.7001 0.7150 7,780 -0.10(-11.73%)
Oct 06, 2014 0.8100 0.8100 0.8100 0 +0.08(+10.96%)
Oct 03, 2014 0.7999 0.7999 0.7100 0.7300 59,559 -0.07(-8.74%)
Oct 02, 2014 0.7999 0.7999 0.7999 0.7999 1,000 +0.02(+2.55%)
Oct 01, 2014 0.8000 0.8500 0.7700 0.7800 26,200 -0.05(-6.02%)
Sep 30, 2014 0.7910 0.8300 0.7900 0.8300 162,421 +0.03(+3.75%)
Sep 29, 2014 0.8000 0.8050 0.7950 0.8000 28,300 +0.01(+1.27%)
Sep 26, 2014 0.7900 0.8000 0.7900 0.7900 67,300 +0.00(+0.00%)
Sep 25, 2014 0.7400 0.8000 0.7250 0.7900 39,147 +0.06(+8.95%)
Sep 24, 2014 0.7700 0.7700 0.7251 0.7251 16,900 -0.02(-3.32%)
Sep 23, 2014 0.7500 0.7500 0.7500 0.7500 940 -0.04(-5.06%)
Sep 22, 2014 0.7900 0.7950 0.7700 0.7900 65,730 +0.02(+2.60%)
Sep 19, 2014 0.7700 0.8050 0.7600 0.7700 57,397 -0.02(-2.53%)
Sep 18, 2014 0.7700 0.7900 0.7250 0.7900 62,297 -0.01(-0.63%)
Sep 17, 2014 0.7700 0.7950 0.7700 0.7950 3,003 +0.03(+3.25%)
Sep 16, 2014 0.7199 0.7700 0.7199 0.7700 5,200 +0.07(+9.98%)
Sep 15, 2014 0.7700 0.7700 0.7001 0.7001 31,800 -0.05(-6.64%)
Sep 12, 2014 0.8200 0.6920 0.7499 48,833 -0.02(-2.61%)
Sep 11, 2014 0.7699 0.7700 0.7699 0.7700 6,000 +0.08(+11.58%)
Sep 10, 2014 0.6999 0.6999 0.6900 0.6901 3,117 -0.04(-5.45%)
Sep 09, 2014 0.7499 0.7499 0.7299 0.7299 1,700 +0.01(+1.36%)
Sep 08, 2014 0.8000 0.8100 0.7201 0.7201 13,499 -0.08(-9.99%)
Sep 05, 2014 0.7500 0.8000 0.7500 0.8000 19,619 +0.05(+6.67%)
Sep 04, 2014 0.7500 0.8070 0.7600 0.7500 46,732 -0.01(-1.32%)
Sep 03, 2014 0.8000 0.8000 0.7501 0.7600 3,700 -0.05(-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.