Cytodyn Inc (OP: CYDY )

1.860 USD -0.030 (-1.59%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.020 1.020 0.9401 0.9610 386,093 -0.04(-3.90%)
Mar 30, 2016 0.9150 1.060 0.9150 1.000 1,065,141 +0.06(+6.38%)
Mar 29, 2016 0.8400 0.9600 0.8220 0.9400 357,682 +0.09(+10.59%)
Mar 28, 2016 0.8200 0.8500 0.7950 0.8500 486,551 +0.03(+3.66%)
Mar 24, 2016 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Mar 23, 2016 0.7850 0.8000 0.7750 0.8000 92,101 +0.02(+2.56%)
Mar 22, 2016 0.8000 0.8100 0.7700 0.7800 81,723 -0.01(-0.64%)
Mar 21, 2016 0.8200 0.8200 0.7800 0.7850 127,476 -0.03(-3.09%)
Mar 18, 2016 0.8300 0.8300 0.8100 0.8100 77,314 -0.02(-2.41%)
Mar 17, 2016 0.8400 0.8500 0.8000 0.8300 68,294 -0.01(-1.18%)
Mar 16, 2016 0.8200 0.8399 0.8200 0.8399 20,937 +0.03(+3.69%)
Mar 15, 2016 0.8400 0.8500 0.8100 0.8100 14,700 +0.01(+0.62%)
Mar 14, 2016 0.8400 0.8483 0.8050 0.8050 110,824 -0.01(-1.83%)
Mar 11, 2016 0.8400 0.8400 0.8200 0.8200 21,500 -0.02(-2.38%)
Mar 10, 2016 0.8200 0.8500 0.8200 0.8400 26,847 +0.03(+3.70%)
Mar 09, 2016 0.8200 0.8509 0.8000 0.8100 70,091 +0.02(+1.89%)
Mar 08, 2016 0.8100 0.8200 0.7600 0.7950 255,718 -0.02(-3.05%)
Mar 07, 2016 0.8300 0.8300 0.8100 0.8200 41,630 -0.01(-1.20%)
Mar 04, 2016 0.8550 0.8550 0.8000 0.8300 177,576 -0.02(-2.70%)
Mar 03, 2016 0.8750 0.9300 0.8500 0.8530 153,807 -0.02(-2.51%)
Mar 02, 2016 0.8900 0.9000 0.8700 0.8750 83,423 -0.01(-0.57%)
Mar 01, 2016 0.8950 0.8950 0.8800 0.8800 14,746 -0.02(-1.68%)
Feb 29, 2016 0.9000 0.9150 0.8800 0.8950 80,777 -0.02(-1.65%)
Feb 26, 2016 0.9500 0.9500 0.8700 0.9100 82,879 -0.04(-4.21%)
Feb 25, 2016 0.8950 0.9500 0.8950 0.9500 445,792 +0.05(+6.15%)
Feb 24, 2016 0.9900 0.9900 0.8435 0.8950 551,329 -0.09(-9.60%)
Feb 23, 2016 1.010 1.030 0.9675 0.9900 308,098 -0.01(-1.00%)
Feb 22, 2016 0.9900 1.010 0.9700 1.000 139,921 +0.02(+2.04%)
Feb 19, 2016 1.020 1.020 0.9500 0.9800 277,638 -0.04(-3.92%)
Feb 18, 2016 1.030 1.050 1.010 1.020 162,863 -0.01(-0.97%)
Feb 17, 2016 1.070 1.090 1.020 1.030 191,838 -0.06(-5.50%)
Feb 16, 2016 1.120 1.120 1.070 1.090 125,127 -0.05(-4.39%)
Feb 12, 2016 1.140 1.140 1.140 0 +0.05(+4.59%)
Feb 11, 2016 1.135 1.140 1.060 1.090 237,330 -0.06(-5.22%)
Feb 10, 2016 1.059 1.160 1.030 1.150 675,189 +0.15(+15.00%)
Feb 09, 2016 0.9800 1.020 0.9599 1.000 209,985 +0.02(+2.04%)
Feb 08, 2016 1.040 1.050 0.9650 0.9800 71,533 -0.02(-2.00%)
Feb 05, 2016 1.010 1.010 0.9800 1.000 56,170 -0.05(-4.76%)
Feb 04, 2016 1.000 1.050 0.9400 1.050 295,384 +0.05(+5.11%)
Feb 03, 2016 1.050 1.070 0.9650 0.9990 336,035 -0.05(-4.86%)
Feb 02, 2016 1.090 1.120 1.020 1.050 164,855 -0.01(-0.94%)
Feb 01, 2016 1.170 1.170 1.060 1.060 187,630 -0.07(-6.19%)
Jan 29, 2016 1.120 1.180 1.110 1.130 170,060 +0.04(+3.67%)
Jan 28, 2016 1.080 1.140 1.030 1.090 348,250 +0.04(+3.81%)
Jan 27, 2016 1.140 1.150 1.000 1.050 431,821 -0.06(-5.41%)
Jan 26, 2016 1.225 1.230 1.000 1.110 717,076 -0.07(-5.93%)
Jan 25, 2016 1.090 1.400 1.080 1.180 1,238,391 +0.10(+9.26%)
Jan 22, 2016 0.9650 1.100 0.9351 1.080 1,055,666 +0.20(+22.38%)
Jan 21, 2016 0.8785 0.9010 0.8700 0.8825 134,120 +0.00(+0.46%)
Jan 20, 2016 0.8650 0.8790 0.8645 0.8785 70,376 +0.01(+1.56%)
Jan 19, 2016 0.7600 0.8700 0.7600 0.8650 217,308 +0.06(+8.12%)
Jan 15, 2016 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Jan 14, 2016 0.8250 0.8400 0.8000 0.8100 38,905 -0.01(-1.82%)
Jan 13, 2016 0.8250 0.8300 0.8000 0.8250 39,085 +0.00(+0.00%)
Jan 12, 2016 0.8050 0.8250 0.7900 0.8250 92,139 +0.03(+3.77%)
Jan 11, 2016 0.8200 0.8200 0.7650 0.7950 45,679 +0.01(+1.27%)
Jan 08, 2016 0.7800 0.7850 0.7600 0.7850 34,075 +0.03(+3.97%)
Jan 07, 2016 0.7550 0.7550 0.6900 0.7550 32,664 -0.03(-3.82%)
Jan 06, 2016 0.7850 0.7850 0.7850 0.7850 2,527 +0.00(+0.00%)
Jan 05, 2016 0.7550 0.7850 0.7550 0.7850 33,517 +0.04(+4.67%)
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.