Cytodyn Inc (OP: CYDY )

1.830 USD -0.060 (-3.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 0.6100 0.6550 0.5751 0.6550 74,804 +0.02(+2.36%)
May 29, 2014 0.6200 0.6399 0.6100 0.6399 11,000 +0.04(+7.55%)
May 28, 2014 0.6200 0.6200 0.5950 0.5950 25,632 -0.02(-2.46%)
May 27, 2014 0.6399 0.6400 0.6100 0.6100 21,408 -0.04(-6.84%)
May 23, 2014 0.6548 0.6548 0.6548 0 +0.00(+0.74%)
May 22, 2014 0.5900 0.6500 0.5600 0.6500 17,221 +0.06(+10.17%)
May 21, 2014 0.6600 0.6800 0.5400 0.5900 67,900 -0.09(-13.24%)
May 20, 2014 0.6000 0.7300 0.6000 0.6800 106,952 +0.10(+17.24%)
May 19, 2014 0.6000 0.6000 0.5400 0.5800 60,725 -0.01(-1.69%)
May 16, 2014 0.6800 0.6800 0.5900 0.5900 48,350 -0.05(-7.81%)
May 15, 2014 0.7200 0.7200 0.6400 0.6400 58,700 -0.10(-13.51%)
May 14, 2014 0.6900 0.7400 0.6499 0.7400 98,200 +0.11(+18.40%)
May 13, 2014 0.6300 0.6800 0.6250 0.6250 40,643 +0.02(+2.46%)
May 12, 2014 0.6200 0.6500 0.5800 0.6100 29,000 -0.01(-1.61%)
May 09, 2014 0.6700 0.6700 0.6200 0.6200 13,000 -0.08(-11.43%)
May 08, 2014 0.6300 0.7000 0.6100 0.7000 50,434 +0.10(+16.67%)
May 07, 2014 0.6300 0.6300 0.5600 0.6000 50,320 -0.00(-0.33%)
May 06, 2014 0.6800 0.7000 0.6020 0.6020 134,124 -0.05(-7.38%)
May 05, 2014 0.8000 0.8000 0.6500 0.6500 48,614 -0.15(-18.75%)
May 02, 2014 0.6701 0.8000 0.6600 0.8000 90,262 +0.01(+1.27%)
May 01, 2014 0.8100 0.8100 0.6601 0.7900 32,226 -0.02(-2.47%)
Apr 30, 2014 0.7100 0.8100 0.6500 0.8100 86,047 +0.13(+19.12%)
Apr 29, 2014 0.8000 0.8000 0.6800 0.6800 129,607 -0.10(-12.81%)
Apr 28, 2014 0.7500 0.7800 0.7000 0.7799 31,200 -0.02(-2.51%)
Apr 25, 2014 0.8000 0.8100 0.8000 0.8000 8,024 +0.00(+0.00%)
Apr 24, 2014 0.8000 0.8000 0.7800 0.8000 14,020 +0.01(+1.27%)
Apr 23, 2014 0.7500 0.7900 0.7000 0.7900 41,699 -0.02(-2.47%)
Apr 22, 2014 0.7500 0.8100 0.7500 0.8100 2,180 +0.06(+8.00%)
Apr 21, 2014 0.8050 0.8200 0.7301 0.7500 83,685 -0.05(-6.13%)
Apr 17, 2014 0.7990 0.7990 0.7990 0 +0.00(+0.50%)
Apr 16, 2014 0.8000 0.8000 0.7750 0.7950 18,288 +0.03(+3.25%)
Apr 15, 2014 0.7700 0.7700 0.7700 0.7700 3,800 +0.01(+0.65%)
Apr 14, 2014 0.7500 0.7700 0.7500 0.7650 11,538 +0.03(+3.38%)
Apr 11, 2014 0.7500 0.7500 0.7100 0.7400 0 -0.01(-1.33%)
Apr 10, 2014 0.7699 0.7699 0.7100 0.7500 10,840 -0.01(-1.32%)
Apr 09, 2014 0.7501 0.8000 0.7500 0.7600 8,483 +0.01(+1.33%)
Apr 08, 2014 0.7500 0.7503 0.7500 0.7500 24,500 -0.00(-0.01%)
Apr 07, 2014 0.8000 0.8200 0.7501 0.7501 12,585 -0.05(-6.24%)
Apr 04, 2014 0.8200 0.8200 0.8000 0.8000 0 +0.03(+3.90%)
Apr 03, 2014 0.8300 0.8300 0.7700 0.7700 20,500 -0.03(-4.23%)
Apr 02, 2014 0.8300 0.8500 0.7701 0.8040 31,948 -0.04(-4.29%)
Apr 01, 2014 0.7499 0.8500 0.7499 0.8400 28,730 +0.09(+12.00%)
Mar 31, 2014 0.9300 0.9300 0.6800 0.7500 90,109 -0.05(-6.25%)
Mar 28, 2014 0.8650 0.8650 0.8000 0.8000 0 -0.04(-4.76%)
Mar 27, 2014 0.8998 0.8998 0.8300 0.8400 39,040 -0.06(-6.66%)
Mar 26, 2014 0.8608 0.9300 0.8608 0.8999 15,115 +0.06(+7.12%)
Mar 25, 2014 0.9400 0.9400 0.8401 0.8401 57,793 -0.03(-3.33%)
Mar 24, 2014 0.9200 0.9799 0.8690 0.8690 28,000 -0.06(-6.55%)
Mar 21, 2014 1.000 1.000 0.8556 0.9299 17,600 -0.05(-5.11%)
Mar 20, 2014 0.8999 1.000 0.8600 0.9800 50,808 +0.14(+16.67%)
Mar 19, 2014 0.8700 0.9000 0.8400 0.8400 86,251 -0.01(-1.18%)
Mar 18, 2014 0.8500 0.8500 0.8500 0.8500 115,742 -0.02(-2.30%)
Mar 17, 2014 0.8300 0.8700 0.8200 0.8700 17,880 +0.03(+3.57%)
Mar 14, 2014 0.8899 0.9500 0.8200 0.8400 0 -0.06(-6.67%)
Mar 13, 2014 0.9500 0.9500 0.8500 0.9000 20,419 +0.00(+0.00%)
Mar 12, 2014 0.9500 0.9500 0.8402 0.9000 42,151 -0.02(-2.17%)
Mar 11, 2014 0.9000 0.9300 0.8500 0.9200 14,625 +0.00(+0.00%)
Mar 10, 2014 0.8900 0.9200 0.8253 0.9200 18,100 +0.03(+3.37%)
Mar 07, 2014 0.9500 0.9500 0.8120 0.8900 0 -0.06(-6.32%)
Mar 06, 2014 0.9300 0.9500 0.9000 0.9500 8,785 +0.05(+5.56%)
Mar 05, 2014 0.8600 0.9000 0.8400 0.9000 35,807 +0.00(+0.00%)
Mar 04, 2014 0.9000 0.9000 0.8700 0.9000 14,030 -0.03(-3.23%)
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.