Cytodyn Inc (OP: CYDY )

1.840 USD -0.050 (-2.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.350 4.620 4.170 4.520 2,781,500 +0.24(+5.61%)
Feb 25, 2021 4.950 5.150 4.150 4.280 4,705,609 -0.44(-9.32%)
Feb 24, 2021 4.410 4.750 4.200 4.720 3,458,231 +0.67(+16.54%)
Feb 23, 2021 4.260 4.260 3.960 4.050 7,108,333 -0.27(-6.25%)
Feb 22, 2021 4.850 4.990 3.850 4.320 9,126,857 -0.98(-18.49%)
Feb 19, 2021 5.320 5.410 5.180 5.300 2,368,400 -0.07(-1.30%)
Feb 18, 2021 5.490 5.500 5.300 5.370 2,543,354 -0.17(-2.98%)
Feb 17, 2021 5.490 5.870 5.490 5.535 3,530,520 -0.31(-5.38%)
Feb 16, 2021 6.225 6.250 5.750 5.850 3,020,751 -0.38(-6.10%)
Feb 12, 2021 6.300 6.350 5.850 6.230 2,930,700 +0.05(+0.81%)
Feb 11, 2021 5.540 6.220 5.240 6.180 4,726,782 +0.64(+11.55%)
Feb 10, 2021 5.800 5.940 5.490 5.540 5,036,291 -0.47(-7.82%)
Feb 09, 2021 6.090 6.120 5.750 6.010 3,469,172 -0.08(-1.31%)
Feb 08, 2021 6.230 6.240 5.870 6.090 3,588,586 -0.15(-2.40%)
Feb 05, 2021 6.340 6.390 6.150 6.240 2,591,100 -0.08(-1.19%)
Feb 04, 2021 6.280 6.450 5.920 6.315 3,645,964 +0.10(+1.53%)
Feb 03, 2021 6.600 6.600 6.000 6.220 5,251,706 -0.43(-6.47%)
Feb 02, 2021 7.270 7.400 6.480 6.650 8,605,044 -0.50(-6.99%)
Feb 01, 2021 5.760 7.150 5.750 7.150 16,133,602 +1.60(+28.83%)
Jan 29, 2021 5.140 5.630 5.100 5.550 4,024,500 +0.45(+8.82%)
Jan 28, 2021 5.370 5.400 5.010 5.100 3,350,168 -0.28(-5.20%)
Jan 27, 2021 4.660 5.500 4.400 5.380 9,714,589 +0.72(+15.45%)
Jan 26, 2021 4.800 4.800 4.560 4.660 4,022,538 -0.15(-3.12%)
Jan 25, 2021 4.990 5.000 4.750 4.810 2,463,056 -0.20(-3.90%)
Jan 22, 2021 4.940 5.050 4.760 5.005 2,673,900 +0.00(+0.10%)
Jan 21, 2021 5.180 5.180 4.900 5.000 1,803,514 -0.08(-1.57%)
Jan 20, 2021 5.180 5.220 4.900 5.080 1,767,747 -0.12(-2.31%)
Jan 19, 2021 5.260 5.330 5.140 5.200 1,468,339 +0.00(+0.00%)
Jan 15, 2021 5.360 5.400 5.050 5.200 2,299,100 -0.09(-1.63%)
Jan 14, 2021 5.010 5.360 4.960 5.286 2,440,101 +0.36(+7.33%)
Jan 13, 2021 4.800 4.990 4.630 4.925 2,605,080 +0.19(+4.12%)
Jan 12, 2021 4.980 4.980 4.250 4.730 6,995,275 -0.20(-4.06%)
Jan 11, 2021 5.100 5.240 4.880 4.930 4,545,449 -0.14(-2.76%)
Jan 08, 2021 5.300 5.300 5.060 5.070 4,402,300 -0.10(-1.93%)
Jan 07, 2021 5.050 5.540 4.900 5.170 6,537,375 -0.44(-7.84%)
Jan 06, 2021 5.950 5.950 5.600 5.610 2,533,643 -0.21(-3.61%)
Jan 05, 2021 6.010 6.010 5.710 5.820 3,626,943 -0.15(-2.51%)
Jan 04, 2021 5.690 5.980 5.310 5.970 3,369,124 +0.58(+10.76%)
Dec 31, 2020 5.390 5.390 5.390 3,906,884 +0.43(+8.78%)
Dec 30, 2020 5.250 5.350 4.950 4.955 3,906,884 -0.20(-3.79%)
Dec 29, 2020 5.500 5.500 4.945 5.150 5,038,389 -0.53(-9.33%)
Dec 28, 2020 6.010 6.150 5.400 5.680 7,508,006 +0.41(+7.78%)
Dec 24, 2020 5.340 5.490 4.910 5.270 2,812,600 +0.17(+3.33%)
Dec 23, 2020 5.530 5.750 4.530 5.100 13,318,597 -0.17(-3.13%)
Dec 22, 2020 6.200 7.000 5.000 5.265 23,186,286 -0.74(-12.25%)
Dec 21, 2020 5.010 6.000 5.010 6.000 12,822,459 +1.00(+20.12%)
Dec 18, 2020 4.850 5.080 4.800 4.995 10,085,000 +0.32(+6.81%)
Dec 17, 2020 3.940 4.680 3.930 4.676 7,349,336 +0.75(+18.99%)
Dec 16, 2020 3.600 4.050 3.580 3.930 9,103,977 +0.47(+13.58%)
Dec 15, 2020 3.310 3.460 3.300 3.460 1,998,051 +0.17(+5.17%)
Dec 14, 2020 3.170 3.350 3.020 3.290 2,497,594 +0.15(+4.78%)
Dec 11, 2020 3.420 3.430 2.880 3.140 5,323,000 -0.21(-6.27%)
Dec 10, 2020 3.530 3.550 3.250 3.350 3,404,095 -0.10(-2.90%)
Dec 09, 2020 3.790 3.790 3.160 3.450 6,870,047 +0.18(+5.50%)
Dec 08, 2020 2.630 3.330 2.600 3.270 11,710,822 +0.79(+31.85%)
Dec 07, 2020 2.370 2.480 2.320 2.480 1,803,066 +0.15(+6.44%)
Dec 04, 2020 2.450 2.530 2.300 2.330 2,224,200 -0.12(-4.90%)
Dec 03, 2020 2.470 2.500 2.250 2.450 3,129,194 -0.02(-1.01%)
Dec 02, 2020 2.620 2.630 2.460 2.475 1,871,174 -0.12(-4.81%)
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.