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 (%)
Mar 31, 2020 2.990 3.090 2.320 2.320 18,483,831 -0.29(-11.11%)
Mar 30, 2020 2.170 3.500 1.900 2.610 39,388,266 +1.24(+90.51%)
Mar 27, 2020 1.030 1.390 1.020 1.370 11,572,400 +0.43(+46.13%)
Mar 26, 2020 1.040 1.040 0.9110 0.9375 3,294,965 -0.09(-8.98%)
Mar 25, 2020 1.040 1.040 1.010 1.030 1,655,377 +0.01(+0.98%)
Mar 24, 2020 0.9949 1.040 0.9800 1.020 2,363,435 +0.05(+4.78%)
Mar 23, 2020 0.9950 1.000 0.9600 0.9735 2,724,409 +0.02(+2.47%)
Mar 20, 2020 0.9900 0.9900 0.9000 0.9500 2,373,300 -0.03(-3.54%)
Mar 19, 2020 0.9800 1.060 0.9750 0.9849 4,124,317 +0.05(+5.34%)
Mar 18, 2020 0.8999 0.9350 0.8100 0.9350 2,100,028 +0.02(+1.91%)
Mar 17, 2020 0.9800 0.9800 0.8950 0.9175 1,735,676 -0.05(-4.68%)
Mar 16, 2020 0.9975 1.010 0.9200 0.9625 2,196,490 -0.04(-3.51%)
Mar 13, 2020 1.040 1.060 0.9801 0.9975 2,947,600 +0.02(+1.79%)
Mar 12, 2020 0.9350 1.000 0.8300 0.9800 3,810,800 +0.01(+1.01%)
Mar 11, 2020 1.030 1.040 0.9600 0.9702 2,090,605 -0.06(-5.81%)
Mar 10, 2020 1.150 1.160 0.9900 1.030 2,710,600 -0.06(-5.50%)
Mar 09, 2020 1.150 1.200 1.080 1.090 3,033,031 -0.01(-0.92%)
Mar 06, 2020 1.050 1.110 1.050 1.100 3,114,500 +0.08(+7.84%)
Mar 05, 2020 1.040 1.040 0.9810 1.020 1,537,213 +0.00(+0.00%)
Mar 04, 2020 1.020 1.040 1.000 1.020 2,026,478 +0.01(+0.99%)
Mar 03, 2020 1.070 1.070 1.000 1.010 1,566,493 -0.06(-5.61%)
Mar 02, 2020 1.100 1.150 1.020 1.070 3,149,349 +0.02(+2.10%)
Feb 28, 2020 1.000 1.080 0.9010 1.048 4,184,100 +0.05(+4.80%)
Feb 27, 2020 1.060 1.060 0.9500 1.000 3,112,209 -0.05(-4.76%)
Feb 26, 2020 1.110 1.120 0.9608 1.050 2,680,882 -0.05(-4.55%)
Feb 25, 2020 1.100 1.160 1.080 1.100 1,953,510 +0.00(+0.00%)
Feb 24, 2020 1.100 1.110 1.070 1.100 1,731,564 +0.01(+0.46%)
Feb 21, 2020 1.100 1.110 1.060 1.095 1,883,700 +0.00(+0.00%)
Feb 20, 2020 1.090 1.100 1.060 1.095 1,531,846 +0.02(+2.34%)
Feb 19, 2020 1.050 1.120 1.050 1.070 1,592,627 +0.03(+2.88%)
Feb 18, 2020 1.180 1.180 1.010 1.040 4,745,530 -0.13(-11.11%)
Feb 14, 2020 1.180 1.200 1.130 1.170 2,080,900 -0.01(-0.85%)
Feb 13, 2020 1.190 1.230 1.110 1.180 2,150,845 -0.01(-0.84%)
Feb 12, 2020 1.230 1.350 1.160 1.190 3,674,501 -0.01(-0.83%)
Feb 11, 2020 1.040 1.240 1.040 1.200 3,413,293 +0.18(+17.65%)
Feb 10, 2020 1.100 1.120 0.7900 1.020 18,008,069 -0.06(-5.16%)
Feb 07, 2020 1.270 1.270 1.040 1.075 13,624,100 -0.23(-17.90%)
Feb 06, 2020 1.570 1.570 1.270 1.310 9,436,232 -0.17(-11.49%)
Feb 05, 2020 1.510 1.650 1.470 1.480 6,309,061 +0.00(+0.00%)
Feb 04, 2020 1.530 1.530 1.370 1.480 4,377,103 -0.03(-2.31%)
Feb 03, 2020 1.500 1.540 1.440 1.515 5,004,283 +0.02(+1.68%)
Jan 31, 2020 1.490 1.510 1.390 1.490 7,587,000 +0.25(+20.16%)
Jan 30, 2020 1.350 1.540 1.240 1.240 8,417,416 -0.10(-7.46%)
Jan 29, 2020 1.230 1.350 1.220 1.340 4,224,789 +0.14(+11.67%)
Jan 28, 2020 1.180 1.250 1.160 1.200 4,468,828 +0.05(+4.80%)
Jan 27, 2020 1.100 1.150 1.090 1.145 2,812,812 +0.06(+5.53%)
Jan 24, 2020 1.090 1.120 1.060 1.085 2,550,900 +0.00(+0.46%)
Jan 23, 2020 1.090 1.130 1.050 1.080 2,755,936 -0.01(-0.92%)
Jan 22, 2020 1.100 1.130 1.040 1.090 3,075,913 +0.03(+2.83%)
Jan 21, 2020 1.060 1.080 1.010 1.060 1,560,685 +0.01(+0.95%)
Jan 17, 2020 1.080 1.090 1.010 1.050 1,859,000 +0.02(+1.94%)
Jan 16, 2020 1.060 1.090 1.030 1.030 941,154 +0.02(+1.98%)
Jan 15, 2020 1.110 1.110 0.9800 1.010 1,954,590 -0.10(-9.01%)
Jan 14, 2020 1.110 1.120 1.000 1.110 3,383,031 +0.00(+0.00%)
Jan 13, 2020 1.040 1.170 1.030 1.110 5,461,070 +0.13(+13.27%)
Jan 10, 2020 0.9340 0.9898 0.8550 0.9800 2,061,200 +0.10(+11.36%)
Jan 09, 2020 0.8590 0.9050 0.8150 0.8800 2,416,903 +0.03(+3.53%)
Jan 08, 2020 0.9100 0.9300 0.7700 0.8500 4,004,954 -0.08(-8.11%)
Jan 07, 2020 0.9900 1.020 0.8920 0.9250 2,850,466 -0.06(-6.04%)
Jan 06, 2020 0.9750 1.030 0.9710 0.9845 1,784,625 +0.02(+2.02%)
Jan 03, 2020 0.9890 1.000 0.8900 0.9650 1,576,800 -0.01(-0.52%)
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.