Cytodyn Inc (OP: CYDY )

1.890 USD +0.090 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.6400 0.6450 0.6100 0.6200 204,794 -0.02(-3.13%)
Mar 30, 2017 0.6200 0.6450 0.6160 0.6400 165,897 +0.00(+0.02%)
Mar 29, 2017 0.6159 0.6499 0.6159 0.6399 69,602 +0.02(+4.03%)
Mar 28, 2017 0.6260 0.6499 0.6100 0.6151 146,072 -0.01(-1.74%)
Mar 27, 2017 0.6350 0.6500 0.6200 0.6260 89,846 -0.01(-2.19%)
Mar 24, 2017 0.6500 0.6500 0.6200 0.6400 39,780 -0.01(-1.54%)
Mar 23, 2017 0.6400 0.6548 0.6300 0.6500 109,422 +0.02(+3.83%)
Mar 22, 2017 0.6150 0.6800 0.6150 0.6260 113,675 +0.03(+4.33%)
Mar 21, 2017 0.6400 0.6400 0.6000 0.6000 182,106 -0.05(-7.69%)
Mar 20, 2017 0.6599 0.6799 0.6300 0.6500 303,738 -0.01(-1.20%)
Mar 17, 2017 0.6500 0.6700 0.6300 0.6579 239,650 -0.01(-1.36%)
Mar 16, 2017 0.6650 0.6850 0.6440 0.6670 100,707 -0.00(-0.45%)
Mar 15, 2017 0.6800 0.6890 0.6300 0.6700 181,017 -0.01(-0.74%)
Mar 14, 2017 0.5980 0.6750 0.5801 0.6750 577,539 +0.08(+12.50%)
Mar 13, 2017 0.6599 0.6599 0.5700 0.6000 844,366 -0.04(-6.28%)
Mar 10, 2017 0.6750 0.6899 0.6400 0.6402 898,536 -0.03(-4.45%)
Mar 09, 2017 0.6900 0.6900 0.6650 0.6700 72,471 -0.01(-1.49%)
Mar 08, 2017 0.6910 0.7000 0.6720 0.6801 269,573 -0.01(-1.43%)
Mar 07, 2017 0.6600 0.7280 0.6500 0.6900 559,110 +0.03(+4.55%)
Mar 06, 2017 0.6750 0.6800 0.6570 0.6600 453,282 -0.02(-3.23%)
Mar 03, 2017 0.6945 0.7045 0.6605 0.6820 556,786 -0.01(-2.14%)
Mar 02, 2017 0.7075 0.7113 0.6969 0.6969 288,390 -0.01(-1.52%)
Mar 01, 2017 0.7199 0.7199 0.7075 0.7076 254,188 -0.00(-0.33%)
Feb 28, 2017 0.7300 0.7300 0.6901 0.7100 190,049 -0.01(-1.39%)
Feb 27, 2017 0.7376 0.7400 0.7200 0.7200 179,158 -0.01(-0.70%)
Feb 24, 2017 0.7350 0.7600 0.7205 0.7251 187,103 +0.00(+0.01%)
Feb 23, 2017 0.7210 0.7450 0.7210 0.7250 99,425 -0.03(-3.33%)
Feb 22, 2017 0.7325 0.7550 0.7201 0.7500 251,335 +0.02(+2.74%)
Feb 21, 2017 0.7300 0.7700 0.7200 0.7300 421,095 -0.02(-2.67%)
Feb 17, 2017 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Feb 16, 2017 0.8110 0.8400 0.7650 0.7800 860,422 -0.02(-2.50%)
Feb 15, 2017 0.7500 0.8000 0.7300 0.8000 1,357,195 +0.06(+8.11%)
Feb 14, 2017 0.7391 0.7550 0.7350 0.7400 155,595 +0.00(+0.23%)
Feb 13, 2017 0.7600 0.7650 0.7383 0.7383 378,818 -0.02(-2.86%)
Feb 10, 2017 0.7600 0.7650 0.7500 0.7600 337,851 +0.00(+0.00%)
Feb 09, 2017 0.7350 0.7700 0.7350 0.7600 504,299 +0.03(+4.11%)
Feb 08, 2017 0.7318 0.7350 0.7200 0.7300 153,102 +0.01(+1.39%)
Feb 07, 2017 0.7100 0.7200 0.7010 0.7200 247,631 +0.02(+2.86%)
Feb 06, 2017 0.7051 0.7200 0.7000 0.7000 160,563 -0.01(-0.72%)
Feb 03, 2017 0.7200 0.7200 0.7000 0.7051 207,388 -0.01(-1.66%)
Feb 02, 2017 0.7150 0.7200 0.7100 0.7170 239,582 -0.00(-0.14%)
Feb 01, 2017 0.7300 0.7400 0.7100 0.7180 170,794 -0.01(-1.64%)
Jan 31, 2017 0.7350 0.7500 0.7000 0.7300 256,066 +0.00(+0.00%)
Jan 30, 2017 0.7320 0.7450 0.7200 0.7300 193,698 +0.02(+2.82%)
Jan 27, 2017 0.7050 0.7300 0.7000 0.7100 81,346 +0.00(+0.57%)
Jan 26, 2017 0.7300 0.7300 0.7000 0.7060 98,250 -0.02(-2.62%)
Jan 25, 2017 0.7450 0.7450 0.7249 0.7250 208,645 -0.01(-0.68%)
Jan 24, 2017 0.7500 0.7500 0.7300 0.7300 113,764 -0.01(-1.35%)
Jan 23, 2017 0.7425 0.7500 0.7300 0.7400 135,666 +0.00(+0.00%)
Jan 20, 2017 0.7500 0.7600 0.7400 0.7400 267,663 -0.01(-1.07%)
Jan 19, 2017 0.7620 0.7700 0.7370 0.7480 197,391 -0.01(-1.45%)
Jan 18, 2017 0.7500 0.7600 0.7450 0.7590 185,292 +0.00(+0.00%)
Jan 17, 2017 0.7700 0.7800 0.7500 0.7590 336,465 -0.01(-1.00%)
Jan 13, 2017 0.7667 0.7667 0.7667 0 +0.00(+0.22%)
Jan 12, 2017 0.7400 0.7650 0.6800 0.7650 628,906 +0.04(+4.79%)
Jan 11, 2017 0.7450 0.7850 0.7300 0.7300 786,525 +0.01(+0.69%)
Jan 10, 2017 0.7200 0.7500 0.7100 0.7250 274,588 +0.01(+1.12%)
Jan 09, 2017 0.7000 0.7200 0.6900 0.7170 299,531 +0.03(+3.91%)
Jan 06, 2017 0.6900 0.7100 0.6900 0.6900 169,888 -0.01(-1.29%)
Jan 05, 2017 0.7050 0.7100 0.6800 0.6990 133,053 -0.00(-0.17%)
Jan 04, 2017 0.6900 0.7025 0.6780 0.7002 132,848 +0.02(+2.97%)
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.