Cytodyn Inc (OP: CYDY )

1.830 USD -0.060 (-3.18%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 0.9100 0.9100 0.8800 0.8800 0 -0.02(-2.22%)
Feb 27, 2014 0.9000 0.9000 0.8500 0.9000 21,000 +0.00(+0.00%)
Feb 26, 2014 0.9500 0.9500 0.8300 0.9000 65,097 -0.05(-5.26%)
Feb 25, 2014 0.9000 0.9500 0.9000 0.9500 8,000 +0.00(+0.00%)
Feb 24, 2014 0.9500 0.9500 0.9000 0.9500 5,650 +0.05(+5.56%)
Feb 21, 2014 0.9500 0.9500 0.9000 0.9000 0 +0.00(+0.00%)
Feb 20, 2014 0.9000 0.9500 0.8770 0.9000 14,174 -0.09(-9.09%)
Feb 19, 2014 0.9899 0.9900 0.9001 0.9900 6,200 -0.01(-0.80%)
Feb 18, 2014 0.9150 0.9980 0.9150 0.9980 15,350 +0.14(+15.78%)
Feb 14, 2014 0.8620 0.8620 0.8620 0 -0.12(-12.04%)
Feb 13, 2014 0.9600 0.9800 0.8800 0.9800 18,079 +0.05(+5.38%)
Feb 12, 2014 0.9800 0.9800 0.9300 0.9300 9,500 -0.02(-2.11%)
Feb 11, 2014 0.9550 0.9800 0.9500 0.9500 13,000 +0.00(+0.00%)
Feb 10, 2014 0.9300 0.9980 0.9300 0.9500 72,681 +0.02(+2.15%)
Feb 07, 2014 0.9300 0.9500 0.9300 0.9300 0 +0.00(+0.00%)
Feb 06, 2014 0.9300 0.9300 0.9300 0.9300 2,500 -0.02(-2.11%)
Feb 05, 2014 0.9000 0.9500 0.8800 0.9500 12,200 +0.02(+2.15%)
Feb 04, 2014 0.9000 0.9500 0.8500 0.9300 13,250 +0.03(+3.33%)
Feb 03, 2014 0.8810 0.9500 0.8301 0.9000 5,573 -0.05(-5.26%)
Jan 31, 2014 0.9500 0.9600 0.8600 0.9500 0 +0.00(+0.00%)
Jan 30, 2014 0.8575 0.9600 0.8171 0.9500 11,200 +0.02(+2.15%)
Jan 29, 2014 0.9655 0.9655 0.9300 0.9300 4,190 -0.04(-3.68%)
Jan 28, 2014 0.8300 0.9655 0.8300 0.9655 21,363 +0.02(+1.63%)
Jan 27, 2014 0.8800 0.9654 0.8500 0.9500 19,202 +0.07(+7.95%)
Jan 24, 2014 0.9000 0.9000 0.7850 0.8800 0 +0.00(+0.00%)
Jan 23, 2014 0.8805 0.9800 0.8800 0.8800 13,360 -0.09(-9.28%)
Jan 22, 2014 0.9800 0.9800 0.9700 0.9700 1,698 -0.01(-1.02%)
Jan 21, 2014 0.9350 0.9800 0.9000 0.9800 12,300 +0.00(+0.00%)
Jan 17, 2014 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jan 16, 2014 1.040 1.040 0.9000 1.000 68,102 +0.00(+0.00%)
Jan 15, 2014 0.9480 1.180 0.9100 1.000 59,400 +0.10(+11.11%)
Jan 14, 2014 1.050 1.050 0.8420 0.9000 105,300 -0.06(-6.25%)
Jan 13, 2014 1.100 1.170 0.9520 0.9600 49,185 -0.14(-12.73%)
Jan 10, 2014 1.110 1.190 1.080 1.100 30,978 -0.01(-0.90%)
Jan 09, 2014 1.080 1.110 1.080 1.110 17,500 +0.01(+0.91%)
Jan 08, 2014 1.115 1.190 1.000 1.100 180,405 +0.07(+6.80%)
Jan 07, 2014 1.000 1.040 0.9900 1.030 36,479 -0.02(-1.90%)
Jan 06, 2014 0.9900 1.050 0.9900 1.050 48,036 +0.07(+7.14%)
Jan 03, 2014 1.050 1.100 0.9800 0.9800 0 -0.02(-2.00%)
Jan 02, 2014 1.000 1.000 1.000 1.000 11,340 -0.05(-4.76%)
Dec 31, 2013 1.050 1.050 1.050 0 -0.09(-7.89%)
Dec 30, 2013 1.400 1.400 1.000 1.140 24,174 -0.24(-17.39%)
Dec 27, 2013 0.8500 1.400 0.8500 1.380 64,688 +0.40(+41.54%)
Dec 26, 2013 0.8500 0.9750 0.8000 0.9750 41,139 +0.10(+12.07%)
Dec 24, 2013 0.9000 0.9000 0.8700 0.8700 16,275 -0.03(-3.33%)
Dec 23, 2013 0.9700 0.9700 0.9000 0.9000 63,961 -0.07(-7.22%)
Dec 20, 2013 1.080 1.080 0.9700 0.9700 0 -0.11(-10.19%)
Dec 19, 2013 0.9300 1.150 0.9300 1.080 95,000 +0.09(+9.09%)
Dec 18, 2013 0.9300 0.9900 0.9300 0.9900 24,963 -0.01(-0.50%)
Dec 17, 2013 0.9900 0.9950 0.9900 0.9950 5,939 +0.01(+0.51%)
Dec 16, 2013 1.100 1.100 0.9900 0.9900 9,016 -0.16(-13.91%)
Dec 13, 2013 1.060 1.150 1.060 1.150 0 +0.05(+4.55%)
Dec 12, 2013 1.090 1.100 1.090 1.100 200 +0.05(+4.76%)
Dec 11, 2013 1.050 1.050 0.9750 1.050 25,950 -0.01(-0.94%)
Dec 10, 2013 1.060 1.100 1.020 1.060 7,734 -0.09(-7.83%)
Dec 09, 2013 1.050 1.150 1.000 1.150 53,797 +0.10(+9.52%)
Dec 06, 2013 1.100 1.100 1.050 1.050 2,400 -0.01(-0.94%)
Dec 05, 2013 1.090 1.140 1.060 1.060 48,298 -0.03(-2.75%)
Dec 04, 2013 1.045 1.090 1.010 1.090 12,730 +0.01(+0.93%)
Dec 03, 2013 0.9050 1.080 0.9050 1.080 10,700 +0.04(+3.85%)
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.