Cytodyn Inc (OP: CYDY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 0.7400 0.7400 0.7400 0.7400 3,000 +0.05(+7.25%)
Jun 27, 2013 0.7000 0.7500 0.6900 0.6900 16,570 -0.04(-5.48%)
Jun 26, 2013 0.7000 0.7300 0.6900 0.7300 5,600 +0.03(+4.29%)
Jun 25, 2013 0.7200 0.7200 0.7000 0.7000 9,500 +0.01(+1.45%)
Jun 24, 2013 0.6500 0.7400 0.6500 0.6900 4,200 -0.04(-5.48%)
Jun 21, 2013 0.7300 0.7300 0.7300 0.7300 9,400 +0.00(+0.00%)
Jun 20, 2013 0.7500 0.7500 0.7300 0.7300 7,600 +0.03(+4.29%)
Jun 19, 2013 0.7300 0.7500 0.7000 0.7000 14,290 -0.04(-5.41%)
Jun 18, 2013 0.7300 0.7400 0.6900 0.7400 15,200 +0.05(+7.25%)
Jun 17, 2013 0.7000 0.7400 0.6900 0.6900 28,600 -0.01(-1.43%)
Jun 14, 2013 0.7000 0.7000 0.7000 0.7000 6,500 -0.02(-2.78%)
Jun 13, 2013 0.7300 0.7300 0.7200 0.7200 12,950 -0.01(-1.37%)
Jun 12, 2013 0.7200 0.7500 0.7200 0.7300 46,350 +0.03(+4.29%)
Jun 11, 2013 0.7200 0.7900 0.6900 0.7000 29,365 -0.09(-11.39%)
Jun 10, 2013 0.7900 0.7900 0.7500 0.7900 25,680 -0.01(-1.25%)
Jun 07, 2013 0.7200 0.8000 0.7200 0.8000 29,200 +0.10(+14.29%)
Jun 06, 2013 0.7000 0.7100 0.7000 0.7000 18,882 -0.01(-1.41%)
Jun 05, 2013 0.7500 0.7500 0.6500 0.7100 28,011 -0.03(-4.05%)
Jun 04, 2013 0.7400 0.7400 0.7400 0.7400 1,750 +0.00(+0.00%)
Jun 03, 2013 0.7300 0.7500 0.7300 0.7400 19,260 -0.06(-7.50%)
May 31, 2013 0.7200 0.8000 0.7200 0.8000 13,000 +0.08(+11.11%)
May 30, 2013 0.7000 0.7850 0.7000 0.7200 79,432 -0.03(-4.00%)
May 29, 2013 0.7600 0.7600 0.7500 0.7500 14,500 +0.01(+1.35%)
May 28, 2013 0.8000 0.8000 0.7400 0.7400 25,500 -0.06(-7.50%)
May 24, 2013 0.7800 0.8000 0.7800 0.8000 50,118 +0.03(+3.90%)
May 23, 2013 0.7500 0.7700 0.7500 0.7700 5,752 +0.02(+2.67%)
May 22, 2013 0.7600 0.8000 0.6700 0.7500 32,656 +0.08(+11.94%)
May 21, 2013 0.7500 0.7900 0.6700 0.6700 27,531 -0.08(-10.67%)
May 20, 2013 0.7000 0.7500 0.6550 0.7500 90,145 +0.05(+7.14%)
May 17, 2013 0.6500 0.7300 0.6500 0.7000 71,505 +0.15(+27.27%)
May 16, 2013 0.6500 0.6500 0.5500 0.5500 22,300 -0.10(-15.37%)
May 15, 2013 0.5300 0.6500 0.4051 0.6499 126,958 +0.06(+10.15%)
May 13, 2013 0.5200 0.6499 0.5199 0.5900 58,600 +0.04(+7.04%)
May 10, 2013 0.6000 0.6000 0.5512 0.5512 12,500 -0.10(-15.20%)
May 09, 2013 0.6100 0.6500 0.6100 0.6500 14,000 -0.01(-0.76%)
May 08, 2013 0.6000 0.6550 0.5700 0.6550 14,275 +0.01(+0.77%)
May 07, 2013 0.5912 0.6500 0.5900 0.6500 14,600 +0.06(+9.95%)
May 06, 2013 0.6700 0.6700 0.5912 0.5912 7,961 -0.15(-20.09%)
May 03, 2013 0.7399 0.7399 0.7398 0.7398 200 +0.14(+23.30%)
May 02, 2013 0.6000 0.6000 0.6000 0.6000 35,850 +0.00(+0.00%)
May 01, 2013 0.6500 0.6601 0.6000 0.6000 34,709 -0.05(-7.69%)
Apr 30, 2013 0.7400 0.7400 0.6500 0.6500 76,400 -0.09(-12.16%)
Apr 29, 2013 0.7000 0.7400 0.6400 0.7400 42,691 +0.06(+8.82%)
Apr 26, 2013 0.7000 0.6800 0.6800 0.6800 22,500 +0.03(+4.62%)
Apr 25, 2013 0.7100 0.7100 0.6376 0.6500 8,950 -0.05(-7.14%)
Apr 24, 2013 0.7500 0.7500 0.6317 0.7000 35,150 +0.00(+0.00%)
Apr 23, 2013 0.7000 0.7000 0.6800 0.7000 55,604 +0.00(+0.00%)
Apr 22, 2013 0.7200 0.7200 0.7000 0.7000 6,500 -0.04(-5.41%)
Apr 19, 2013 0.7000 0.7400 0.7000 0.7400 36,000 +0.00(+0.00%)
Apr 18, 2013 0.7020 0.7400 0.7000 0.7400 34,566 +0.04(+5.71%)
Apr 17, 2013 0.7500 0.7600 0.7000 0.7000 57,830 -0.06(-7.89%)
Apr 16, 2013 0.7500 0.7600 0.7500 0.7600 8,853 +0.01(+1.33%)
Apr 15, 2013 0.8000 0.8000 0.7500 0.7500 2,600 -0.05(-6.25%)
Apr 12, 2013 0.8000 0.8000 0.8000 0.8000 2,000 -0.02(-2.44%)
Apr 11, 2013 0.8500 0.8500 0.8200 0.8200 8,176 -0.03(-3.53%)
Apr 10, 2013 0.7500 0.8500 0.7300 0.8500 43,588 +0.10(+13.33%)
Apr 09, 2013 0.8500 0.8500 0.7500 0.7500 38,118 -0.10(-11.76%)
Apr 08, 2013 0.8750 0.8750 0.8500 0.8500 17,000 -0.05(-5.03%)
Apr 05, 2013 0.9100 0.9100 0.8050 0.8950 7,070 -0.02(-1.65%)
Apr 04, 2013 0.7020 0.9100 0.7000 0.9100 57,222 +0.14(+18.18%)
Apr 03, 2013 0.7700 0.7900 0.7600 0.7700 22,680 -0.04(-5.52%)
Apr 02, 2013 0.8299 0.8950 0.7300 0.8150 16,025 -0.08(-9.40%)
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.