Cytodyn Inc (OP: CYDY )

2.910 USD +0.220 (+8.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 1.950 1.950 1.900 1.930 7,020 -0.07(-3.50%)
Apr 29, 2010 1.950 2.000 1.910 2.000 2,285 +0.10(+5.26%)
Apr 28, 2010 1.900 1.900 1.900 1.900 3,000 +0.00(+0.00%)
Apr 27, 2010 2.000 2.000 1.900 1.900 2,900 -0.05(-2.56%)
Apr 26, 2010 1.950 1.950 1.950 1.950 4,000 -0.05(-2.50%)
Apr 23, 2010 1.900 2.000 1.900 2.000 6,500 +0.10(+5.26%)
Apr 22, 2010 1.850 2.000 1.800 1.900 11,195 +0.10(+5.56%)
Apr 21, 2010 1.910 2.000 1.800 1.800 16,336 -0.20(-10.00%)
Apr 20, 2010 2.000 2.000 1.950 2.000 10,900 +0.05(+2.56%)
Apr 19, 2010 2.050 2.050 1.950 1.950 3,000 -0.05(-2.50%)
Apr 16, 2010 2.000 2.000 2.000 2.000 3,900 +0.00(+0.00%)
Apr 15, 2010 2.050 2.050 1.950 2.000 9,100 -0.05(-2.44%)
Apr 14, 2010 2.050 2.050 2.000 2.050 15,210 +0.03(+1.49%)
Apr 13, 2010 2.000 2.050 1.800 2.020 7,400 +0.02(+1.00%)
Apr 12, 2010 2.000 2.000 2.000 2.000 14,000 +0.00(+0.00%)
Apr 09, 2010 2.000 2.000 2.000 2.000 1,000 -0.04(-1.96%)
Apr 07, 2010 2.040 2.040 2.040 2.040 0 -0.01(-0.49%)
Apr 06, 2010 2.050 2.050 2.040 2.050 11,830 +0.00(+0.00%)
Apr 05, 2010 2.000 2.050 2.000 2.050 14,205 +0.05(+2.50%)
Apr 01, 2010 2.000 2.000 2.000 0 -0.05(-2.44%)
Mar 31, 2010 2.040 2.050 2.040 2.050 8,390 +0.00(+0.00%)
Mar 30, 2010 1.900 2.050 1.900 2.050 55,900 +0.15(+7.89%)
Mar 29, 2010 1.700 1.900 1.650 1.900 38,021 -0.15(-7.32%)
Mar 26, 2010 2.000 2.050 2.000 2.050 12,000 +0.00(+0.00%)
Mar 25, 2010 1.950 2.050 1.950 2.050 9,583 +0.10(+5.13%)
Mar 24, 2010 1.880 2.050 1.750 1.950 17,981 +0.03(+1.56%)
Mar 23, 2010 1.920 1.920 1.920 1.920 2,000 +0.00(+0.00%)
Mar 22, 2010 2.000 2.000 1.900 1.920 13,157 -0.07(-3.52%)
Mar 19, 2010 2.000 2.000 1.990 1.990 12,000 +0.01(+0.51%)
Mar 18, 2010 2.010 2.010 1.950 1.980 4,730 -0.02(-1.00%)
Mar 17, 2010 2.050 2.050 1.950 2.000 8,500 +0.00(+0.00%)
Mar 16, 2010 2.000 2.050 2.000 2.000 10,954 -0.05(-2.44%)
Mar 15, 2010 2.050 2.050 2.050 2.050 2,420 +0.05(+2.50%)
Mar 12, 2010 2.050 2.050 2.000 2.000 22,400 -0.03(-1.48%)
Mar 11, 2010 2.040 2.040 2.000 2.030 2,260 -0.02(-0.98%)
Mar 10, 2010 2.040 2.050 2.040 2.050 9,330 +0.01(+0.49%)
Mar 09, 2010 2.020 2.040 2.020 2.040 11,660 +0.02(+0.99%)
Mar 08, 2010 2.050 2.050 2.020 2.020 2,090 +0.05(+2.54%)
Mar 05, 2010 1.970 1.970 1.970 1.970 3,000 -0.08(-3.90%)
Mar 04, 2010 2.080 2.080 2.050 2.050 3,470 +0.05(+2.50%)
Mar 03, 2010 2.080 2.080 2.000 2.000 2,600 -0.08(-3.85%)
Mar 02, 2010 2.000 2.080 2.000 2.080 3,500 +0.08(+4.00%)
Mar 01, 2010 2.000 2.000 2.000 2.000 3,480 +0.00(+0.00%)
Feb 26, 2010 2.050 2.050 1.980 2.000 11,400 -0.06(-2.91%)
Feb 25, 2010 1.980 2.060 1.980 2.060 33,023 +0.08(+4.04%)
Feb 24, 2010 1.910 1.980 1.910 1.980 42,077 +0.13(+7.03%)
Feb 23, 2010 1.850 1.850 1.850 1.850 11,500 +0.01(+0.54%)
Feb 22, 2010 1.800 1.840 1.800 1.840 6,000 -0.01(-0.54%)
Feb 19, 2010 1.700 1.850 1.700 1.850 43,964 +0.13(+7.56%)
Feb 17, 2010 1.720 1.720 1.720 0 +0.02(+1.18%)
Feb 16, 2010 1.740 1.740 1.700 1.700 9,200 +0.00(+0.00%)
Feb 12, 2010 1.700 1.700 1.700 0 -0.04(-2.30%)
Feb 11, 2010 1.740 1.740 1.740 1.740 1,000 -0.01(-0.57%)
Feb 10, 2010 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
Feb 09, 2010 1.750 1.750 1.750 1.750 10,200 -0.15(-7.89%)
Feb 05, 2010 1.900 1.900 1.900 0 +0.15(+8.57%)
Feb 04, 2010 1.750 1.750 1.750 1.750 4,620 +0.00(+0.00%)
Feb 03, 2010 1.750 1.750 1.750 1.750 5,500 +0.00(+0.00%)
Feb 02, 2010 1.730 1.750 1.700 1.750 9,399 +0.00(+0.00%)
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.