Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytodyn Inc (OP: CYDY )

0.1496 +0.0095 (+6.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.1416 0.1500 0.1401 0.1496 1,971,628 +0.01(+6.78%)
Aug 29, 2024 0.1361 0.1440 0.1361 0.1401 1,898,437 +0.01(+4.87%)
Aug 28, 2024 0.1330 0.1380 0.1250 0.1336 1,146,705 +0.00(+1.75%)
Aug 27, 2024 0.1270 0.1340 0.1252 0.1313 1,043,571 +0.00(+3.79%)
Aug 26, 2024 0.1360 0.1399 0.1260 0.1265 2,088,176 -0.00(-2.54%)
Aug 23, 2024 0.1269 0.1365 0.1221 0.1298 2,818,820 +0.01(+7.10%)
Aug 22, 2024 0.1200 0.1299 0.1200 0.1212 1,072,769 +0.00(+0.92%)
Aug 21, 2024 0.1178 0.1259 0.1120 0.1201 1,278,445 +0.00(+1.95%)
Aug 20, 2024 0.1199 0.1230 0.1151 0.1178 1,667,866 -0.00(-2.16%)
Aug 19, 2024 0.1226 0.1265 0.1150 0.1204 1,665,185 -0.00(-3.29%)
Aug 16, 2024 0.1220 0.1250 0.1165 0.1245 1,020,073 +0.01(+6.87%)
Aug 15, 2024 0.1317 0.1340 0.1132 0.1165 7,606,096 -0.01(-10.73%)
Aug 14, 2024 0.1276 0.1310 0.1250 0.1305 258,242 -0.00(-0.38%)
Aug 13, 2024 0.1320 0.1321 0.1270 0.1310 2,363,915 -0.00(-1.50%)
Aug 12, 2024 0.1289 0.1360 0.1242 0.1330 1,270,779 +0.01(+5.14%)
Aug 09, 2024 0.1290 0.1290 0.1129 0.1265 10,039,297 -0.00(-1.02%)
Aug 08, 2024 0.1310 0.1350 0.1265 0.1278 1,087,429 -0.00(-2.52%)
Aug 07, 2024 0.1266 0.1329 0.1265 0.1311 1,093,411 +0.00(+0.92%)
Aug 06, 2024 0.1310 0.1439 0.1110 0.1299 9,112,344 -0.00(-0.84%)
Aug 05, 2024 0.1401 0.1419 0.1300 0.1310 2,999,592 -0.01(-7.75%)
Aug 02, 2024 0.1431 0.1490 0.1410 0.1420 647,652 -0.00(-0.70%)
Aug 01, 2024 0.1429 0.1480 0.1428 0.1430 398,466 +0.00(+0.14%)
Jul 31, 2024 0.1405 0.1475 0.1401 0.1428 1,104,166 -0.00(-0.56%)
Jul 30, 2024 0.1401 0.1449 0.1401 0.1436 921,458 +0.00(+1.34%)
Jul 29, 2024 0.1410 0.1429 0.1394 0.1417 496,065 -0.00(-0.14%)
Jul 26, 2024 0.1400 0.1420 0.1400 0.1419 746,827 +0.00(+0.28%)
Jul 25, 2024 0.1424 0.1424 0.1393 0.1415 1,757,204 +0.00(+1.43%)
Jul 24, 2024 0.1400 0.1430 0.1390 0.1395 468,598 -0.00(-1.20%)
Jul 23, 2024 0.1449 0.1449 0.1394 0.1412 1,638,126 +0.00(+0.07%)
Jul 22, 2024 0.1400 0.1470 0.1400 0.1411 1,187,692 -0.00(-0.98%)
Jul 19, 2024 0.1400 0.1430 0.1382 0.1425 1,190,758 +0.00(+2.89%)
Jul 18, 2024 0.1410 0.1445 0.1381 0.1385 3,929,979 -0.00(-1.63%)
Jul 17, 2024 0.1425 0.1430 0.1406 0.1408 1,562,884 -0.00(-1.95%)
Jul 16, 2024 0.1449 0.1449 0.1410 0.1436 1,881,777 +0.00(+2.21%)
Jul 15, 2024 0.1450 0.1450 0.1390 0.1405 1,164,609 +0.00(+0.36%)
Jul 12, 2024 0.1450 0.1450 0.1381 0.1400 955,920 +0.00(+0.65%)
Jul 11, 2024 0.1391 0.1439 0.1360 0.1391 1,263,736 -0.00(-0.57%)
Jul 10, 2024 0.1540 0.1540 0.1380 0.1399 4,723,638 -0.01(-6.23%)
Jul 09, 2024 0.1433 0.1740 0.1416 0.1492 4,962,250 +0.01(+6.95%)
Jul 08, 2024 0.1410 0.1425 0.1380 0.1395 1,347,989 +0.00(+3.26%)
Jul 05, 2024 0.1340 0.1390 0.1340 0.1351 900,716 -0.00(-0.52%)
Jul 03, 2024 0.1400 0.1430 0.1321 0.1358 2,042,396 -0.00(-0.44%)
Jul 02, 2024 0.1376 0.1399 0.1340 0.1364 655,121 -0.00(-0.87%)
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.