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 (%)
Aug 31, 2017 0.6590 0.6897 0.6580 0.6829 10,650 +0.00(+0.43%)
Aug 30, 2017 0.7000 0.7000 0.6401 0.6800 23,846 -0.01(-1.45%)
Aug 29, 2017 0.6900 0.7000 0.6600 0.6900 159,605 -0.01(-1.43%)
Aug 28, 2017 0.6799 0.7000 0.6600 0.7000 128,719 +0.02(+2.96%)
Aug 25, 2017 0.6750 0.6800 0.6600 0.6799 54,288 +0.00(+0.73%)
Aug 24, 2017 0.7000 0.7000 0.6750 0.6750 86,880 -0.02(-2.31%)
Aug 23, 2017 0.6870 0.6999 0.6800 0.6910 18,560 +0.01(+1.62%)
Aug 22, 2017 0.6940 0.7000 0.6650 0.6800 79,715 -0.01(-1.68%)
Aug 21, 2017 0.6650 0.7000 0.6650 0.6916 94,199 +0.00(+0.23%)
Aug 18, 2017 0.6800 0.6900 0.6800 0.6900 31,417 +0.02(+3.76%)
Aug 17, 2017 0.7000 0.7000 0.6400 0.6650 99,069 -0.01(-2.13%)
Aug 16, 2017 0.7000 0.7000 0.6100 0.6795 158,505 -0.03(-3.62%)
Aug 15, 2017 0.7150 0.7200 0.6900 0.7050 54,455 -0.01(-1.39%)
Aug 14, 2017 0.6900 0.7200 0.6900 0.7149 51,434 +0.02(+3.62%)
Aug 11, 2017 0.7000 0.7200 0.6800 0.6900 52,697 -0.03(-4.17%)
Aug 10, 2017 0.7100 0.7250 0.7100 0.7200 207,115 +0.00(+0.45%)
Aug 09, 2017 0.7150 0.7350 0.6900 0.7167 114,482 +0.01(+0.95%)
Aug 08, 2017 0.7000 0.7150 0.6600 0.7100 96,213 +0.00(+0.00%)
Aug 07, 2017 0.7100 0.7200 0.6900 0.7100 74,795 -0.01(-0.70%)
Aug 04, 2017 0.7250 0.7300 0.7000 0.7150 74,303 +0.02(+2.14%)
Aug 03, 2017 0.7300 0.7300 0.6990 0.7000 47,149 -0.03(-4.11%)
Aug 02, 2017 0.7000 0.7500 0.7000 0.7300 42,195 +0.03(+4.29%)
Aug 01, 2017 0.7100 0.7225 0.6600 0.7000 245,805 -0.01(-1.40%)
Jul 31, 2017 0.7010 0.7400 0.7010 0.7099 149,950 -0.00(-0.69%)
Jul 28, 2017 0.7301 0.7476 0.7010 0.7149 61,627 -0.02(-2.07%)
Jul 27, 2017 0.7400 0.7500 0.7100 0.7300 163,298 -0.02(-2.65%)
Jul 26, 2017 0.7345 0.7664 0.7150 0.7499 183,493 +0.00(+0.66%)
Jul 25, 2017 0.7350 0.7550 0.7100 0.7450 175,306 +0.01(+1.43%)
Jul 24, 2017 0.7400 0.7550 0.7300 0.7345 128,605 +0.00(+0.62%)
Jul 21, 2017 0.7110 0.7400 0.7110 0.7300 70,725 +0.02(+2.67%)
Jul 20, 2017 0.7110 0.7400 0.7110 0.7110 38,916 -0.02(-2.59%)
Jul 19, 2017 0.7200 0.7400 0.7100 0.7299 89,601 -0.01(-0.69%)
Jul 18, 2017 0.7000 0.7400 0.7000 0.7350 25,798 -0.01(-0.68%)
Jul 17, 2017 0.7300 0.7600 0.7000 0.7400 38,801 +0.04(+5.71%)
Jul 14, 2017 0.7100 0.7302 0.7000 0.7000 76,145 -0.01(-1.41%)
Jul 13, 2017 0.7200 0.7200 0.7000 0.7100 134,100 -0.01(-1.39%)
Jul 12, 2017 0.7390 0.7390 0.7100 0.7200 95,464 -0.02(-2.57%)
Jul 11, 2017 0.7428 0.7590 0.7155 0.7390 149,264 -0.01(-1.47%)
Jul 10, 2017 0.7700 0.7800 0.7500 0.7500 74,201 -0.02(-2.41%)
Jul 07, 2017 0.7900 0.7750 0.7685 109,649 -0.01(-0.84%)
Jul 06, 2017 0.7000 0.7810 0.7000 0.7750 203,387 +0.05(+6.90%)
Jul 05, 2017 0.7200 0.7250 0.7000 0.7250 66,095 +0.01(+0.71%)
Jul 03, 2017 0.6602 0.7496 0.6602 0.7199 40,669 -0.03(-3.99%)
Jun 30, 2017 0.7602 0.7810 0.6500 0.7498 223,254 -0.02(-2.62%)
Jun 29, 2017 0.7800 0.7800 0.7602 0.7700 185,159 -0.01(-1.28%)
Jun 28, 2017 0.7800 0.7850 0.7521 0.7800 295,216 +0.00(+0.00%)
Jun 27, 2017 0.7100 0.7800 0.7000 0.7800 854,570 +0.07(+10.01%)
Jun 26, 2017 0.6990 0.7100 0.6900 0.7090 181,587 +0.01(+1.29%)
Jun 23, 2017 0.7000 0.7000 0.6500 0.7000 188,887 +0.00(+0.00%)
Jun 22, 2017 0.6350 0.7300 0.6300 0.7000 517,612 +0.06(+9.55%)
Jun 21, 2017 0.6200 0.6390 0.6200 0.6390 226,550 +0.02(+3.06%)
Jun 20, 2017 0.6300 0.6390 0.6200 0.6200 75,190 -0.02(-3.13%)
Jun 19, 2017 0.6400 0.6400 0.6200 0.6400 188,574 +0.00(+0.00%)
Jun 16, 2017 0.6200 0.6400 0.6002 0.6400 325,036 +0.02(+2.40%)
Jun 15, 2017 0.6207 0.6270 0.6001 0.6250 97,028 +0.01(+0.81%)
Jun 14, 2017 0.6175 0.6300 0.6001 0.6200 35,475 +0.00(+0.80%)
Jun 13, 2017 0.6270 0.6270 0.6000 0.6151 44,982 -0.01(-0.81%)
Jun 12, 2017 0.6247 0.6300 0.6100 0.6201 159,645 -0.01(-1.10%)
Jun 09, 2017 0.6200 0.6300 0.6165 0.6270 46,857 -0.00(-0.48%)
Jun 08, 2017 0.6400 0.6400 0.6200 0.6300 98,164 +0.00(+0.00%)
Jun 07, 2017 0.6190 0.6400 0.6101 0.6300 287,987 +0.02(+3.28%)
Jun 06, 2017 0.6100 0.6100 0.5600 0.6100 247,568 +0.01(+1.67%)
Jun 05, 2017 0.6000 0.6190 0.5950 0.6000 196,766 +0.02(+3.45%)
Jun 02, 2017 0.6000 0.6100 0.5594 0.5800 394,497 +0.01(+1.54%)
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.