Skip to main content

Cytodyn Inc (OP: CYDY )

0.1629 -0.0037 (-2.22%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1650 0.1700 0.1615 0.1666 1,145,965 +0.00(+0.97%)
Mar 26, 2024 0.1689 0.1690 0.1620 0.1650 772,932 -0.00(-1.79%)
Mar 25, 2024 0.1620 0.1690 0.1620 0.1680 816,249 +0.00(+2.82%)
Mar 22, 2024 0.1689 0.1690 0.1601 0.1634 897,948 +0.00(+0.68%)
Mar 21, 2024 0.1607 0.1689 0.1606 0.1623 2,898,603 +0.00(+1.06%)
Mar 20, 2024 0.1700 0.1700 0.1601 0.1606 1,089,521 -0.01(-5.53%)
Mar 19, 2024 0.1719 0.1720 0.1640 0.1700 582,993 +0.00(+1.80%)
Mar 18, 2024 0.1690 0.1745 0.1640 0.1670 2,086,835 +0.00(+0.06%)
Mar 15, 2024 0.1750 0.1750 0.1650 0.1669 860,993 -0.00(-0.36%)
Mar 14, 2024 0.1760 0.1800 0.1675 0.1675 1,908,055 -0.01(-4.83%)
Mar 13, 2024 0.1746 0.1790 0.1702 0.1760 812,597 +0.00(+0.57%)
Mar 12, 2024 0.1821 0.1880 0.1725 0.1750 1,764,944 -0.01(-5.30%)
Mar 11, 2024 0.1899 0.1940 0.1766 0.1848 1,809,775 -0.00(-1.70%)
Mar 08, 2024 0.1820 0.1985 0.1810 0.1880 3,964,894 +0.01(+3.87%)
Mar 07, 2024 0.2000 0.2000 0.1810 0.1810 2,514,874 -0.02(-7.65%)
Mar 06, 2024 0.2020 0.2100 0.1955 0.1960 3,026,376 -0.00(-2.05%)
Mar 05, 2024 0.2650 0.2651 0.2000 0.2001 8,947,337 -0.05(-19.96%)
Mar 04, 2024 0.2050 0.2500 0.1975 0.2500 4,249,037 +0.05(+23.46%)
Mar 01, 2024 0.2621 0.2700 0.1975 0.2025 8,236,298 -0.05(-21.36%)
Feb 29, 2024 0.1900 0.2580 0.1880 0.2575 14,928,087 +0.10(+60.64%)
Feb 28, 2024 0.1640 0.1660 0.1575 0.1603 1,325,391 +0.00(+0.82%)
Feb 27, 2024 0.1695 0.1695 0.1576 0.1590 1,794,743 -0.01(-4.85%)
Feb 26, 2024 0.1660 0.1748 0.1626 0.1671 2,455,258 +0.00(+1.21%)
Feb 23, 2024 0.1648 0.1749 0.1630 0.1651 6,837,032 -0.00(-0.60%)
Feb 22, 2024 0.1710 0.1710 0.1650 0.1661 1,294,914 +0.00(+0.73%)
Feb 21, 2024 0.1625 0.1688 0.1610 0.1649 765,628 -0.00(-0.36%)
Feb 20, 2024 0.1680 0.1710 0.1640 0.1655 985,206 -0.00(-0.90%)
Feb 16, 2024 0.1716 0.1720 0.1651 0.1670 2,966,191 -0.00(-1.18%)
Feb 15, 2024 0.1682 0.1760 0.1650 0.1690 1,949,762 -0.00(-1.34%)
Feb 14, 2024 0.1765 0.1790 0.1670 0.1713 2,864,314 +0.00(+0.76%)
Feb 13, 2024 0.1699 0.1742 0.1655 0.1700 1,740,555 +0.00(+0.59%)
Feb 12, 2024 0.1734 0.1734 0.1575 0.1690 7,715,775 +0.00(+2.36%)
Feb 09, 2024 0.1614 0.1699 0.1613 0.1651 605,602 +0.00(+2.17%)
Feb 08, 2024 0.1609 0.1638 0.1560 0.1616 1,240,987 +0.00(+2.86%)
Feb 07, 2024 0.1639 0.1650 0.1550 0.1571 3,109,972 -0.00(-3.02%)
Feb 06, 2024 0.1567 0.1646 0.1567 0.1620 1,551,486 +0.00(+0.06%)
Feb 05, 2024 0.1700 0.1700 0.1590 0.1619 1,878,435 -0.01(-3.86%)
Feb 02, 2024 0.1818 0.1818 0.1634 0.1684 4,134,364 -0.01(-5.92%)
Feb 01, 2024 0.1749 0.1890 0.1704 0.1790 4,766,623 +0.01(+4.13%)
Jan 31, 2024 0.1715 0.1850 0.1675 0.1719 5,352,760 +0.00(+0.23%)
Jan 30, 2024 0.1700 0.1890 0.1700 0.1715 10,097,173 +0.01(+3.19%)
Jan 29, 2024 0.1605 0.1701 0.1534 0.1662 4,330,697 +0.00(+3.04%)
Jan 26, 2024 0.1625 0.1650 0.1520 0.1613 6,801,521 -0.00(-0.49%)
Jan 25, 2024 0.1796 0.1796 0.1570 0.1621 3,969,566 -0.01(-7.42%)
Jan 24, 2024 0.1650 0.1774 0.1505 0.1751 11,571,695 +0.01(+6.19%)
Jan 23, 2024 0.1750 0.1779 0.1601 0.1649 1,836,001 -0.01(-6.78%)
Jan 22, 2024 0.1781 0.1781 0.1651 0.1769 1,901,824 -0.00(-1.67%)
Jan 19, 2024 0.1774 0.1841 0.1700 0.1799 1,260,870 +0.00(+0.22%)
Jan 18, 2024 0.1850 0.1900 0.1765 0.1795 3,301,277 -0.01(-2.97%)
Jan 17, 2024 0.1961 0.2049 0.1805 0.1850 2,063,853 -0.01(-5.66%)
Jan 16, 2024 0.2052 0.2121 0.1961 0.1961 1,492,243 -0.01(-6.40%)
Jan 12, 2024 0.2197 0.2276 0.2056 0.2095 3,259,269 -0.01(-4.56%)
Jan 11, 2024 0.2081 0.2200 0.2070 0.2195 1,352,075 +0.01(+5.33%)
Jan 10, 2024 0.2090 0.2100 0.2021 0.2084 673,303 +0.00(+0.87%)
Jan 09, 2024 0.2195 0.2249 0.2010 0.2066 1,334,381 -0.01(-5.01%)
Jan 08, 2024 0.2000 0.2240 0.1950 0.2175 2,574,770 +0.02(+11.54%)
Jan 05, 2024 0.1900 0.1975 0.1880 0.1950 388,005 +0.00(+0.62%)
Jan 04, 2024 0.2050 0.2050 0.1886 0.1938 2,755,397 -0.01(-5.46%)
Jan 03, 2024 0.1950 0.2070 0.1940 0.2050 3,616,319 +0.01(+4.06%)
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.