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 29, 2018 0.5650 0.5650 0.5650 0 -0.01(-2.25%)
Mar 28, 2018 0.5901 0.5901 0.5601 0.5780 208,377 -0.01(-2.03%)
Mar 27, 2018 0.6100 0.6195 0.5900 0.5900 357,588 -0.02(-3.28%)
Mar 26, 2018 0.6275 0.6500 0.6000 0.6100 440,859 -0.02(-2.79%)
Mar 23, 2018 0.6301 0.6499 0.6200 0.6275 116,251 -0.00(-0.40%)
Mar 22, 2018 0.6441 0.6501 0.6300 0.6300 54,778 -0.01(-2.19%)
Mar 21, 2018 0.6395 0.6795 0.6300 0.6441 93,365 -0.00(-0.42%)
Mar 20, 2018 0.6800 0.6800 0.6000 0.6468 683,937 -0.04(-5.87%)
Mar 19, 2018 0.6798 0.6877 0.6700 0.6871 58,617 -0.00(-0.06%)
Mar 16, 2018 0.6722 0.6875 0.6623 0.6875 41,412 +0.00(+0.22%)
Mar 15, 2018 0.6800 0.6878 0.6722 0.6860 93,306 +0.01(+0.88%)
Mar 14, 2018 0.6723 0.6880 0.6723 0.6800 90,693 -0.01(-1.38%)
Mar 13, 2018 0.7095 0.7095 0.6710 0.6895 48,474 -0.00(-0.07%)
Mar 12, 2018 0.6701 0.7276 0.6701 0.6900 291,400 +0.00(+0.00%)
Mar 09, 2018 0.6997 0.6997 0.6701 0.6900 147,860 +0.00(+0.00%)
Mar 08, 2018 0.7345 0.7345 0.6756 0.6900 121,521 -0.04(-5.48%)
Mar 07, 2018 0.7498 0.7656 0.6770 0.7300 414,152 -0.02(-2.64%)
Mar 06, 2018 0.7798 0.7798 0.7320 0.7498 168,821 -0.02(-2.62%)
Mar 05, 2018 0.7890 0.7890 0.7505 0.7700 153,581 -0.02(-2.53%)
Mar 02, 2018 0.7501 0.7900 0.7500 0.7900 220,204 +0.03(+3.95%)
Mar 01, 2018 0.7875 0.7900 0.7350 0.7600 189,187 -0.03(-3.49%)
Feb 28, 2018 0.7300 0.7900 0.7101 0.7875 636,996 +0.07(+9.38%)
Feb 27, 2018 0.7107 0.7200 0.6987 0.7200 314,639 +0.00(+0.00%)
Feb 26, 2018 0.7000 0.7240 0.7000 0.7200 347,150 +0.00(+0.00%)
Feb 23, 2018 0.6875 0.7200 0.6751 0.7200 366,991 +0.02(+2.86%)
Feb 22, 2018 0.6879 0.7000 0.6707 0.7000 149,379 +0.01(+1.83%)
Feb 21, 2018 0.6940 0.6940 0.6582 0.6874 345,743 -0.01(-1.09%)
Feb 20, 2018 0.8360 0.8360 0.6555 0.6950 1,602,663 -0.07(-8.55%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 15, 2018 0.7400 0.7700 0.7353 0.7600 526,989 +0.03(+4.11%)
Feb 14, 2018 0.7000 0.7400 0.6800 0.7300 733,398 +0.03(+4.29%)
Feb 13, 2018 0.6300 0.7144 0.6300 0.7000 666,652 +0.07(+12.00%)
Feb 12, 2018 0.5748 0.6250 0.5746 0.6250 792,053 +0.05(+8.75%)
Feb 09, 2018 0.5910 0.5910 0.5490 0.5747 408,563 -0.01(-0.91%)
Feb 08, 2018 0.5700 0.6100 0.5650 0.5800 701,831 +0.02(+2.67%)
Feb 07, 2018 0.5500 0.5779 0.5500 0.5649 277,014 +0.02(+3.61%)
Feb 06, 2018 0.5201 0.5500 0.5201 0.5452 308,632 +0.02(+2.87%)
Feb 05, 2018 0.5400 0.5495 0.5260 0.5300 252,489 -0.02(-3.27%)
Feb 02, 2018 0.5400 0.5496 0.5300 0.5479 301,650 -0.00(-0.29%)
Feb 01, 2018 0.5151 0.5500 0.5150 0.5495 825,237 -0.00(-0.09%)
Jan 31, 2018 0.5600 0.5750 0.5310 0.5500 245,355 +0.01(+1.83%)
Jan 30, 2018 0.5500 0.5750 0.5310 0.5401 71,887 +0.00(+0.02%)
Jan 29, 2018 0.5300 0.5520 0.5200 0.5400 143,913 +0.01(+1.89%)
Jan 26, 2018 0.5480 0.5500 0.5300 0.5300 281,360 -0.02(-3.64%)
Jan 25, 2018 0.5520 0.5520 0.5304 0.5500 163,293 +0.02(+2.80%)
Jan 24, 2018 0.5700 0.5779 0.5321 0.5350 353,437 -0.03(-6.14%)
Jan 23, 2018 0.5500 0.5776 0.5300 0.5700 102,316 +0.01(+1.79%)
Jan 22, 2018 0.5750 0.5750 0.5500 0.5600 61,436 -0.01(-2.61%)
Jan 19, 2018 0.5600 0.5800 0.5500 0.5750 135,582 +0.01(+2.68%)
Jan 18, 2018 0.5600 0.5600 0.5505 0.5600 26,911 +0.00(+0.00%)
Jan 17, 2018 0.5500 0.5646 0.5500 0.5600 156,857 +0.01(+1.82%)
Jan 16, 2018 0.5850 0.5850 0.5500 0.5500 123,819 -0.02(-3.51%)
Jan 12, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 11, 2018 0.5500 0.5909 0.5500 0.5700 171,870 +0.01(+0.88%)
Jan 10, 2018 0.5600 0.5830 0.5500 0.5650 95,739 -0.01(-0.88%)
Jan 09, 2018 0.5800 0.5900 0.5500 0.5700 132,486 -0.01(-1.72%)
Jan 08, 2018 0.5800 0.6100 0.5680 0.5800 237,063 -0.01(-1.69%)
Jan 05, 2018 0.5750 0.5900 0.5710 0.5900 50,538 +0.02(+2.61%)
Jan 04, 2018 0.5810 0.6100 0.5750 0.5750 272,237 -0.01(-1.70%)
Jan 03, 2018 0.5900 0.6000 0.5800 0.5849 67,257 -0.00(-0.71%)
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.