Cytodyn Inc (OP: CYDY )

2.000 USD -0.040 (-1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.170 1.230 1.150 1.190 356,843 +0.02(+1.71%)
Apr 28, 2016 1.200 1.210 1.160 1.170 192,677 +0.00(+0.00%)
Apr 27, 2016 1.230 1.250 1.150 1.170 342,917 -0.06(-4.88%)
Apr 26, 2016 1.300 1.300 1.210 1.230 274,268 -0.03(-2.38%)
Apr 25, 2016 1.270 1.360 1.190 1.260 424,991 +0.01(+0.40%)
Apr 22, 2016 1.160 1.260 1.130 1.255 235,113 +0.10(+9.13%)
Apr 21, 2016 1.145 1.180 1.140 1.150 145,895 +0.01(+0.88%)
Apr 20, 2016 1.180 1.180 1.120 1.140 126,507 -0.04(-3.39%)
Apr 19, 2016 1.190 1.240 1.120 1.180 205,520 -0.02(-1.67%)
Apr 18, 2016 1.250 1.290 1.180 1.200 518,898 +0.02(+1.69%)
Apr 15, 2016 1.195 1.230 1.170 1.180 196,127 -0.01(-0.84%)
Apr 14, 2016 1.100 1.295 1.090 1.190 498,892 +0.07(+6.16%)
Apr 13, 2016 1.160 1.160 1.090 1.121 356,557 -0.05(-4.19%)
Apr 12, 2016 1.290 1.290 1.160 1.170 211,605 -0.12(-9.30%)
Apr 11, 2016 1.340 1.340 1.160 1.290 537,360 -0.04(-3.01%)
Apr 08, 2016 1.425 1.570 1.120 1.330 1,423,498 -0.05(-3.62%)
Apr 07, 2016 1.130 1.390 1.100 1.380 1,364,942 +0.24(+21.05%)
Apr 06, 2016 1.070 1.140 1.020 1.140 824,277 +0.08(+7.55%)
Apr 05, 2016 0.9500 1.130 0.9301 1.060 1,169,432 +0.06(+6.00%)
Apr 04, 2016 0.9200 1.040 0.8800 1.000 469,879 +0.07(+8.11%)
Apr 01, 2016 0.9680 0.9700 0.9120 0.9250 337,607 -0.04(-3.75%)
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%)
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.