Cytodyn Inc (OP: CYDY )

1.775 USD -0.025 (-1.39%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.980 2.010 1.870 1.900 3,140,664 -0.09(-4.52%)
May 27, 2021 2.020 2.020 1.960 1.990 1,557,594 -0.03(-1.49%)
May 26, 2021 2.010 2.060 1.950 2.020 1,513,710 +0.01(+0.50%)
May 25, 2021 2.080 2.080 2.000 2.010 1,900,958 -0.11(-5.19%)
May 24, 2021 2.210 2.260 2.060 2.120 1,831,162 -0.05(-2.30%)
May 21, 2021 2.080 2.250 2.060 2.170 2,995,568 +0.12(+5.85%)
May 20, 2021 1.800 2.050 1.780 2.050 2,807,674 +0.24(+13.26%)
May 19, 2021 1.850 1.900 1.770 1.810 5,623,081 -0.19(-9.50%)
May 18, 2021 1.950 2.180 1.790 2.000 14,354,237 -0.04(-1.96%)
May 17, 2021 2.820 2.830 1.960 2.040 9,823,335 -0.76(-27.14%)
May 14, 2021 2.620 2.950 2.440 2.800 3,439,783 +0.18(+6.87%)
May 13, 2021 2.430 2.679 2.430 2.620 3,487,779 +0.16(+6.50%)
May 12, 2021 2.720 2.730 2.450 2.460 4,172,495 -0.27(-9.89%)
May 11, 2021 2.700 2.750 2.620 2.730 1,935,998 -0.07(-2.50%)
May 10, 2021 2.970 2.990 2.780 2.800 1,484,771 -0.11(-3.78%)
May 07, 2021 2.720 2.930 2.700 2.910 1,764,097 +0.22(+8.18%)
May 06, 2021 2.800 2.825 2.590 2.690 2,711,431 -0.10(-3.71%)
May 05, 2021 2.980 2.980 2.770 2.793 2,812,746 -0.15(-4.98%)
May 04, 2021 3.130 3.130 2.860 2.940 1,910,993 -0.18(-5.77%)
May 03, 2021 3.140 3.200 2.970 3.120 1,964,409 -0.02(-0.64%)
Apr 30, 2021 2.830 3.150 2.800 3.140 3,701,300 +0.35(+12.54%)
Apr 29, 2021 2.920 2.930 2.755 2.790 2,087,400 -0.12(-4.12%)
Apr 28, 2021 3.050 3.075 2.900 2.910 1,667,661 -0.14(-4.59%)
Apr 27, 2021 3.170 3.180 3.010 3.050 1,802,444 -0.12(-3.79%)
Apr 26, 2021 3.180 3.210 3.140 3.170 1,412,916 -0.04(-1.25%)
Apr 23, 2021 3.340 3.350 3.160 3.210 1,638,800 -0.07(-2.13%)
Apr 22, 2021 3.280 3.400 3.260 3.280 1,919,431 +0.04(+1.23%)
Apr 21, 2021 3.310 3.320 3.180 3.240 1,498,480 -0.09(-2.70%)
Apr 20, 2021 3.460 3.490 3.280 3.330 1,500,298 -0.17(-4.86%)
Apr 19, 2021 3.380 3.550 3.330 3.500 2,344,263 +0.22(+6.71%)
Apr 16, 2021 3.030 3.290 2.940 3.280 2,653,400 +0.23(+7.54%)
Apr 15, 2021 2.900 3.290 2.860 3.050 5,020,763 +0.20(+7.02%)
Apr 14, 2021 2.880 2.940 2.635 2.850 5,357,210 -0.14(-4.68%)
Apr 13, 2021 3.000 3.080 2.940 2.990 2,254,835 -0.12(-3.86%)
Apr 12, 2021 3.290 3.355 3.060 3.110 2,489,382 -0.02(-0.64%)
Apr 09, 2021 3.100 3.440 3.060 3.130 3,606,000 +0.04(+1.16%)
Apr 08, 2021 3.200 3.320 2.900 3.094 6,124,564 -0.41(-11.60%)
Apr 07, 2021 3.990 4.000 3.250 3.500 5,849,584 -0.44(-11.17%)
Apr 06, 2021 4.000 4.220 3.670 3.940 4,876,752 -0.04(-1.01%)
Apr 05, 2021 3.280 4.030 3.280 3.980 9,628,223 +0.79(+24.76%)
Apr 01, 2021 2.750 3.200 2.710 3.190 3,222,100 +0.49(+18.15%)
Mar 31, 2021 2.980 2.990 2.550 2.700 4,507,243 -0.12(-4.26%)
Mar 30, 2021 2.220 2.900 2.220 2.820 10,878,615 +0.69(+32.39%)
Mar 29, 2021 2.300 2.340 2.120 2.130 3,289,263 +0.01(+0.47%)
Mar 26, 2021 2.230 2.280 2.110 2.120 1,803,000 -0.07(-3.20%)
Mar 25, 2021 2.210 2.330 2.100 2.190 2,723,651 +0.00(+0.00%)
Mar 24, 2021 2.330 2.350 2.190 2.190 1,948,416 -0.11(-4.78%)
Mar 23, 2021 2.450 2.450 2.290 2.300 2,355,398 -0.11(-4.56%)
Mar 22, 2021 2.540 2.550 2.380 2.410 1,891,303 -0.05(-2.17%)
Mar 19, 2021 2.410 2.510 2.330 2.463 1,798,500 +0.11(+4.83%)
Mar 18, 2021 2.340 2.450 2.300 2.350 1,945,828 +0.02(+0.86%)
Mar 17, 2021 2.440 2.440 2.260 2.330 2,322,090 -0.11(-4.51%)
Mar 16, 2021 2.580 2.640 2.400 2.440 2,464,131 -0.05(-2.01%)
Mar 15, 2021 2.420 2.540 2.300 2.490 3,339,214 +0.20(+8.90%)
Mar 12, 2021 2.540 2.540 2.230 2.287 2,972,400 -0.17(-7.05%)
Mar 11, 2021 2.060 2.570 2.000 2.460 11,112,275 +0.32(+14.95%)
Mar 10, 2021 2.210 2.250 2.070 2.140 11,303,198 -0.21(-8.94%)
Mar 09, 2021 2.700 2.700 2.170 2.350 22,115,725 -0.56(-19.24%)
Mar 08, 2021 2.900 3.280 2.700 2.910 21,383,775 -1.14(-28.15%)
Mar 05, 2021 4.200 4.750 4.020 4.050 4,604,100 -0.01(-0.25%)
Mar 04, 2021 4.350 4.350 4.020 4.060 3,319,689 -0.26(-6.02%)
Mar 03, 2021 4.590 4.620 4.300 4.320 2,219,446 -0.29(-6.29%)
Mar 02, 2021 4.400 5.050 4.350 4.610 2,430,091 +0.23(+5.25%)
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.