Cytodyn Inc (OP: CYDY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.040 1.090 1.020 1.060 120,686 +0.02(+1.92%)
Jun 29, 2016 1.110 1.110 1.040 1.040 243,148 -0.05(-4.59%)
Jun 28, 2016 1.120 1.140 1.080 1.090 172,155 -0.03(-2.68%)
Jun 27, 2016 1.150 1.170 1.080 1.120 197,766 -0.05(-4.27%)
Jun 24, 2016 1.170 1.170 1.100 1.170 160,147 -0.01(-0.43%)
Jun 23, 2016 1.080 1.230 1.070 1.175 180,206 +0.07(+6.82%)
Jun 22, 2016 1.120 1.120 1.040 1.100 368,413 -0.04(-3.51%)
Jun 21, 2016 1.270 1.290 1.090 1.140 304,902 -0.15(-11.63%)
Jun 20, 2016 1.400 1.440 1.220 1.290 382,266 -0.07(-5.15%)
Jun 17, 2016 1.400 1.470 1.290 1.360 728,230 -0.02(-1.45%)
Jun 16, 2016 1.250 1.490 1.230 1.380 546,648 +0.13(+10.40%)
Jun 15, 2016 1.200 1.250 1.180 1.250 118,048 +0.05(+4.17%)
Jun 14, 2016 1.220 1.235 1.190 1.200 127,601 -0.01(-0.83%)
Jun 13, 2016 1.200 1.230 1.170 1.210 166,645 +0.00(+0.00%)
Jun 10, 2016 1.145 1.230 1.120 1.210 253,409 +0.06(+5.22%)
Jun 09, 2016 1.180 1.180 1.090 1.150 160,461 -0.03(-2.54%)
Jun 08, 2016 1.170 1.200 1.160 1.180 86,665 +0.00(+0.00%)
Jun 07, 2016 1.190 1.230 1.170 1.180 144,764 -0.01(-0.42%)
Jun 06, 2016 1.130 1.240 1.110 1.185 359,170 +0.06(+4.87%)
Jun 03, 2016 1.070 1.130 1.070 1.130 109,278 +0.01(+0.89%)
Jun 02, 2016 1.095 1.120 1.040 1.120 119,385 +0.03(+2.75%)
Jun 01, 2016 0.9890 1.100 0.9850 1.090 241,227 +0.10(+10.21%)
May 31, 2016 0.9400 0.9890 0.9400 0.9890 77,235 +0.03(+3.03%)
May 27, 2016 0.9599 0.9599 0.9599 0 +0.01(+1.15%)
May 26, 2016 0.9650 0.9700 0.8400 0.9490 467,633 -0.02(-2.16%)
May 25, 2016 0.9750 0.9956 0.9590 0.9700 292,955 -0.03(-2.51%)
May 24, 2016 1.000 1.000 0.9856 0.9950 94,859 -0.01(-0.50%)
May 23, 2016 0.9811 1.010 0.9710 1.000 255,760 +0.00(+0.20%)
May 20, 2016 1.020 1.020 0.9852 0.9980 263,894 -0.01(-1.18%)
May 19, 2016 0.9900 1.030 0.9825 1.010 666,903 -0.01(-0.98%)
May 18, 2016 1.040 1.040 0.9900 1.020 179,342 -0.02(-1.92%)
May 17, 2016 1.010 1.050 0.9600 1.040 391,317 +0.03(+2.97%)
May 16, 2016 1.030 1.080 0.9900 1.010 145,298 -0.04(-3.81%)
May 13, 2016 0.9900 1.070 0.9900 1.050 262,614 +0.05(+5.00%)
May 12, 2016 1.170 1.200 0.9500 1.000 1,383,117 -0.19(-15.61%)
May 11, 2016 1.200 1.200 1.170 1.185 134,363 -0.01(-1.25%)
May 10, 2016 1.150 1.210 1.150 1.200 237,859 +0.05(+4.35%)
May 09, 2016 1.170 1.190 1.150 1.150 184,011 -0.01(-0.86%)
May 06, 2016 1.180 1.220 1.160 1.160 160,421 -0.02(-1.69%)
May 05, 2016 1.180 1.210 1.145 1.180 276,688 -0.02(-1.67%)
May 04, 2016 1.240 1.240 1.190 1.200 202,756 -0.04(-3.23%)
May 03, 2016 1.240 1.300 1.210 1.240 345,147 +0.01(+0.81%)
May 02, 2016 1.180 1.250 1.180 1.230 226,646 +0.04(+3.36%)
Apr 29, 2016 1.170 1.230 1.150 1.190 356,843 +0.02(+1.71%)
Apr 28, 2016 1.200 1.210 1.160 1.170 192,677 +0.00(+0.00%)
Apr 27, 2016 1.230 1.250 1.150 1.170 342,917 -0.06(-4.88%)
Apr 26, 2016 1.300 1.300 1.210 1.230 274,268 -0.03(-2.38%)
Apr 25, 2016 1.270 1.360 1.190 1.260 424,991 +0.01(+0.40%)
Apr 22, 2016 1.160 1.260 1.130 1.255 235,113 +0.10(+9.13%)
Apr 21, 2016 1.145 1.180 1.140 1.150 145,895 +0.01(+0.88%)
Apr 20, 2016 1.180 1.180 1.120 1.140 126,507 -0.04(-3.39%)
Apr 19, 2016 1.190 1.240 1.120 1.180 205,520 -0.02(-1.67%)
Apr 18, 2016 1.250 1.290 1.180 1.200 518,898 +0.02(+1.69%)
Apr 15, 2016 1.195 1.230 1.170 1.180 196,127 -0.01(-0.84%)
Apr 14, 2016 1.100 1.295 1.090 1.190 498,892 +0.07(+6.16%)
Apr 13, 2016 1.160 1.160 1.090 1.121 356,557 -0.05(-4.19%)
Apr 12, 2016 1.290 1.290 1.160 1.170 211,605 -0.12(-9.30%)
Apr 11, 2016 1.340 1.340 1.160 1.290 537,360 -0.04(-3.01%)
Apr 08, 2016 1.425 1.570 1.120 1.330 1,423,498 -0.05(-3.62%)
Apr 07, 2016 1.130 1.390 1.100 1.380 1,364,942 +0.24(+21.05%)
Apr 06, 2016 1.070 1.140 1.020 1.140 824,277 +0.08(+7.55%)
Apr 05, 2016 0.9500 1.130 0.9301 1.060 1,169,432 +0.06(+6.00%)
Apr 04, 2016 0.9200 1.040 0.8800 1.000 469,879 +0.07(+8.11%)
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.