Cytodyn Inc (OP: CYDY )

1.730 USD -0.110 (-5.98%)
Official Closing Price Updated: 3:59 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.4350 0.4400 0.4200 0.4240 395,060 -0.01(-2.53%)
Apr 29, 2019 0.4300 0.4350 0.4200 0.4350 351,588 +0.00(+0.93%)
Apr 26, 2019 0.4479 0.4479 0.4210 0.4310 371,100 -0.00(-1.12%)
Apr 25, 2019 0.4598 0.4598 0.4188 0.4359 774,804 -0.02(-3.77%)
Apr 24, 2019 0.4500 0.4530 0.4400 0.4530 205,590 +0.00(+0.78%)
Apr 23, 2019 0.4490 0.4501 0.4400 0.4495 90,092 +0.01(+1.47%)
Apr 22, 2019 0.4600 0.4600 0.4425 0.4430 295,614 -0.02(-3.49%)
Apr 18, 2019 0.4455 0.4680 0.4455 0.4590 306,500 +0.01(+2.00%)
Apr 17, 2019 0.4500 0.4515 0.4410 0.4500 347,865 +0.00(+0.45%)
Apr 16, 2019 0.4495 0.4550 0.4400 0.4480 353,308 +0.01(+1.93%)
Apr 15, 2019 0.4560 0.4600 0.4310 0.4395 451,157 -0.01(-2.33%)
Apr 12, 2019 0.4500 0.4600 0.4300 0.4500 417,600 -0.00(-0.24%)
Apr 11, 2019 0.4800 0.4800 0.4500 0.4511 655,600 -0.02(-4.02%)
Apr 10, 2019 0.4990 0.4990 0.4640 0.4700 578,018 -0.03(-5.05%)
Apr 09, 2019 0.4990 0.5050 0.4800 0.4950 649,142 -0.01(-1.00%)
Apr 08, 2019 0.5150 0.5150 0.4975 0.5000 767,118 -0.01(-0.99%)
Apr 05, 2019 0.5100 0.5150 0.4988 0.5050 230,400 +0.01(+1.51%)
Apr 04, 2019 0.4999 0.5100 0.4965 0.4975 283,201 -0.00(-0.50%)
Apr 03, 2019 0.5300 0.5350 0.5000 0.5000 997,302 -0.02(-3.85%)
Apr 02, 2019 0.5100 0.5500 0.4750 0.5200 1,355,904 +0.04(+7.77%)
Apr 01, 2019 0.4851 0.5000 0.4750 0.4825 644,422 +0.00(+0.54%)
Mar 29, 2019 0.4975 0.5000 0.4750 0.4799 488,400 -0.00(-0.02%)
Mar 28, 2019 0.5000 0.5000 0.4700 0.4800 482,134 -0.02(-3.98%)
Mar 27, 2019 0.4975 0.5049 0.4870 0.4999 296,947 +0.00(+0.79%)
Mar 26, 2019 0.5050 0.5090 0.4950 0.4960 350,434 -0.00(-0.80%)
Mar 25, 2019 0.5100 0.5100 0.5000 0.5000 147,090 -0.00(-0.79%)
Mar 22, 2019 0.5076 0.5130 0.5000 0.5040 289,100 -0.01(-1.18%)
Mar 21, 2019 0.5050 0.5150 0.5000 0.5100 650,775 +0.01(+1.49%)
Mar 20, 2019 0.5050 0.5050 0.4902 0.5025 270,260 +0.00(+0.00%)
Mar 19, 2019 0.5000 0.5150 0.4994 0.5025 286,698 -0.01(-1.47%)
Mar 18, 2019 0.5025 0.5200 0.4900 0.5100 510,147 +0.01(+2.00%)
Mar 15, 2019 0.5250 0.5300 0.4810 0.5000 839,400 -0.02(-3.85%)
Mar 14, 2019 0.4980 0.5250 0.4979 0.5200 3,098,160 +0.02(+4.44%)
Mar 13, 2019 0.4830 0.5000 0.4800 0.4979 331,350 -0.00(-0.40%)
Mar 12, 2019 0.4951 0.5100 0.4801 0.4999 302,623 +0.01(+1.11%)
Mar 11, 2019 0.5148 0.5200 0.4801 0.4944 417,244 -0.01(-1.12%)
Mar 08, 2019 0.5200 0.5200 0.5000 0.5000 467,700 -0.01(-2.06%)
Mar 07, 2019 0.5200 0.5200 0.5100 0.5105 361,725 -0.01(-1.83%)
Mar 06, 2019 0.5198 0.5200 0.5076 0.5200 374,180 +0.00(+0.04%)
Mar 05, 2019 0.5300 0.5300 0.5050 0.5198 437,272 -0.01(-0.99%)
Mar 04, 2019 0.5299 0.5299 0.5000 0.5250 291,890 +0.01(+1.94%)
Mar 01, 2019 0.5300 0.5378 0.5011 0.5150 497,900 +0.01(+2.98%)
Feb 28, 2019 0.5225 0.5350 0.5000 0.5001 680,467 -0.02(-4.29%)
Feb 27, 2019 0.5100 0.5225 0.5000 0.5225 462,103 +0.02(+4.50%)
Feb 26, 2019 0.5300 0.5300 0.4947 0.5000 877,088 -0.04(-6.54%)
Feb 25, 2019 0.5400 0.5500 0.5300 0.5350 915,209 +0.01(+0.94%)
Feb 22, 2019 0.5150 0.5400 0.5150 0.5300 605,000 +0.01(+2.42%)
Feb 21, 2019 0.5100 0.5200 0.5020 0.5175 493,715 +0.01(+1.47%)
Feb 20, 2019 0.5450 0.5500 0.5000 0.5100 1,087,594 +0.01(+1.94%)
Feb 19, 2019 0.5300 0.5300 0.5000 0.5003 706,451 -0.01(-2.67%)
Feb 15, 2019 0.5398 0.5398 0.5100 0.5140 143,900 +0.00(+0.78%)
Feb 14, 2019 0.5200 0.5200 0.4951 0.5100 331,186 +0.00(+0.00%)
Feb 13, 2019 0.5400 0.5400 0.4950 0.5100 570,147 -0.03(-5.56%)
Feb 12, 2019 0.5450 0.5600 0.5200 0.5400 330,176 +0.00(+0.00%)
Feb 11, 2019 0.5650 0.5700 0.0552 0.5400 587,158 -0.02(-3.55%)
Feb 08, 2019 0.5869 0.5886 0.5501 0.5599 514,200 -0.01(-1.25%)
Feb 07, 2019 0.5390 0.5890 0.5260 0.5670 390,432 +0.04(+6.70%)
Feb 06, 2019 0.5285 0.5350 0.5251 0.5314 197,994 +0.01(+2.19%)
Feb 05, 2019 0.5350 0.5350 0.5100 0.5200 259,201 +0.00(+0.00%)
Feb 04, 2019 0.5150 0.5394 0.5050 0.5200 282,730 +0.01(+1.96%)
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.