Cytodyn Inc (OP: CYDY )

1.670 USD -0.060 (-3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.9900 1.060 0.9430 1.000 3,295,500 +0.07(+7.52%)
Dec 30, 2019 1.000 1.180 0.8700 0.9301 7,847,548 -0.04(-4.61%)
Dec 27, 2019 0.8320 1.050 0.8200 0.9750 8,268,800 +0.20(+25.32%)
Dec 26, 2019 0.6398 0.7850 0.6200 0.7780 4,641,530 +0.14(+21.54%)
Dec 24, 2019 0.6100 0.6550 0.5800 0.6401 1,772,600 +0.03(+4.93%)
Dec 23, 2019 0.6210 0.6720 0.5800 0.6100 4,180,645 +0.03(+5.17%)
Dec 20, 2019 0.6537 0.6580 0.5000 0.5800 5,232,900 -0.05(-8.23%)
Dec 19, 2019 0.4300 0.7350 0.4290 0.6320 9,052,674 +0.21(+50.48%)
Dec 18, 2019 0.3450 0.4480 0.3450 0.4200 3,501,533 +0.12(+38.61%)
Dec 17, 2019 0.2920 0.3100 0.2900 0.3030 443,698 +0.01(+3.77%)
Dec 16, 2019 0.3050 0.3090 0.2900 0.2920 647,687 -0.01(-4.26%)
Dec 13, 2019 0.3020 0.3050 0.2690 0.3050 556,000 +0.02(+8.93%)
Dec 12, 2019 0.3000 0.3000 0.2788 0.2800 599,156 -0.01(-4.11%)
Dec 11, 2019 0.2910 0.3040 0.2900 0.2920 362,437 +0.00(+0.34%)
Dec 10, 2019 0.3000 0.3199 0.2880 0.2910 822,083 +0.00(+0.00%)
Dec 09, 2019 0.3050 0.3050 0.2910 0.2910 360,131 -0.00(-1.02%)
Dec 06, 2019 0.2930 0.2999 0.2900 0.2940 630,600 +0.01(+2.80%)
Dec 05, 2019 0.3000 0.3049 0.2850 0.2860 662,507 -0.00(-1.41%)
Dec 04, 2019 0.2940 0.2940 0.2810 0.2901 358,581 -0.00(-0.99%)
Dec 03, 2019 0.2870 0.2999 0.2610 0.2930 996,187 +0.01(+4.98%)
Dec 02, 2019 0.2949 0.2949 0.2790 0.2791 1,510,859 -0.00(-0.68%)
Nov 29, 2019 0.2800 0.2900 0.2701 0.2810 1,047,100 -0.01(-3.44%)
Nov 27, 2019 0.3000 0.3000 0.2870 0.2910 1,356,900 +0.00(+0.34%)
Nov 26, 2019 0.3029 0.3130 0.2900 0.2900 694,437 -0.01(-3.97%)
Nov 25, 2019 0.3140 0.3140 0.2975 0.3020 614,841 -0.01(-2.58%)
Nov 22, 2019 0.3150 0.3200 0.3010 0.3100 1,363,600 +0.01(+2.65%)
Nov 21, 2019 0.3101 0.3150 0.3010 0.3020 725,393 -0.01(-2.58%)
Nov 20, 2019 0.3350 0.3350 0.3010 0.3100 1,176,730 -0.02(-6.06%)
Nov 19, 2019 0.3320 0.3400 0.3010 0.3300 2,112,083 +0.00(+0.00%)
Nov 18, 2019 0.3350 0.3425 0.3256 0.3300 1,403,401 -0.01(-1.49%)
Nov 15, 2019 0.3450 0.3550 0.3230 0.3350 1,730,400 -0.00(-0.59%)
Nov 14, 2019 0.3200 0.3650 0.3200 0.3370 4,060,873 +0.04(+12.33%)
Nov 13, 2019 0.3193 0.3193 0.2975 0.3000 1,374,973 -0.02(-4.76%)
Nov 12, 2019 0.3250 0.3400 0.3075 0.3150 1,779,390 +0.01(+4.93%)
Nov 11, 2019 0.3200 0.3200 0.3001 0.3002 1,141,546 -0.01(-4.70%)
Nov 08, 2019 0.3075 0.3200 0.3012 0.3150 628,800 -0.00(-1.04%)
Nov 07, 2019 0.3050 0.3240 0.3000 0.3183 906,303 +0.01(+3.34%)
Nov 06, 2019 0.3188 0.3188 0.3000 0.3080 1,229,579 -0.01(-2.07%)
Nov 05, 2019 0.3200 0.3200 0.3010 0.3145 272,791 -0.01(-1.72%)
Nov 04, 2019 0.3100 0.3335 0.3100 0.3200 932,398 +0.01(+3.29%)
Nov 01, 2019 0.2990 0.3150 0.2990 0.3098 327,500 +0.01(+1.91%)
Oct 31, 2019 0.2950 0.3100 0.2950 0.3040 385,795 +0.01(+2.18%)
Oct 30, 2019 0.3025 0.3200 0.2950 0.2975 325,474 -0.00(-1.33%)
Oct 29, 2019 0.3000 0.3150 0.2900 0.3015 1,452,323 +0.00(+1.52%)
Oct 28, 2019 0.3260 0.3350 0.2700 0.2970 1,487,243 -0.02(-7.19%)
Oct 25, 2019 0.3400 0.3750 0.3200 0.3200 1,503,000 -0.00(-0.62%)
Oct 24, 2019 0.3350 0.3350 0.3163 0.3220 372,793 +0.00(+0.63%)
Oct 23, 2019 0.3100 0.3250 0.3100 0.3200 240,512 +0.01(+1.59%)
Oct 22, 2019 0.3000 0.3250 0.2950 0.3150 620,608 +0.02(+7.51%)
Oct 21, 2019 0.3100 0.3100 0.2750 0.2930 457,891 -0.02(-5.48%)
Oct 18, 2019 0.3240 0.3240 0.2630 0.3100 2,244,400 -0.01(-2.91%)
Oct 17, 2019 0.3201 0.3349 0.3112 0.3193 804,799 -0.01(-2.18%)
Oct 16, 2019 0.3400 0.3400 0.3200 0.3264 645,008 -0.01(-4.28%)
Oct 15, 2019 0.3411 0.3600 0.3331 0.3410 284,432 +0.00(+0.26%)
Oct 14, 2019 0.3500 0.3800 0.3400 0.3401 297,366 -0.01(-4.17%)
Oct 11, 2019 0.3500 0.3690 0.3500 0.3549 263,600 -0.01(-3.82%)
Oct 10, 2019 0.3600 0.3800 0.3600 0.3690 113,800 +0.01(+2.50%)
Oct 09, 2019 0.3875 0.3875 0.3500 0.3600 202,601 -0.02(-5.26%)
Oct 08, 2019 0.3700 0.3875 0.3700 0.3800 170,218 -0.01(-1.55%)
Oct 07, 2019 0.3900 0.3900 0.3700 0.3860 144,753 -0.00(-0.77%)
Oct 04, 2019 0.3700 0.3900 0.3686 0.3890 279,000 +0.03(+8.06%)
Oct 03, 2019 0.3700 0.3700 0.3560 0.3600 256,258 -0.00(-1.02%)
Oct 02, 2019 0.3600 0.3800 0.3503 0.3637 176,898 +0.01(+1.88%)
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.