Cytodyn Inc (OP: CYDY )

2.010 USD +0.370 (+22.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 1.690 2.010 1.650 2.010 4,728,059 +0.37(+22.56%)
Sep 16, 2021 1.600 1.650 1.530 1.640 1,483,152 +0.11(+7.54%)
Sep 15, 2021 1.680 1.680 1.510 1.525 1,866,200 -0.09(-5.57%)
Sep 14, 2021 1.690 1.700 1.500 1.615 2,470,276 -0.05(-3.29%)
Sep 13, 2021 1.350 1.680 1.315 1.670 4,008,060 +0.30(+21.90%)
Sep 10, 2021 1.300 1.390 1.290 1.370 2,266,753 +0.10(+7.45%)
Sep 09, 2021 1.280 1.310 1.250 1.275 1,604,809 -0.01(-0.39%)
Sep 08, 2021 1.360 1.370 1.250 1.280 1,625,514 -0.01(-0.78%)
Sep 07, 2021 1.340 1.350 1.250 1.290 1,683,938 -0.03(-2.27%)
Sep 03, 2021 1.270 1.330 1.270 1.320 1,679,568 +0.04(+3.13%)
Sep 02, 2021 1.300 1.320 1.250 1.280 2,084,948 -0.02(-1.54%)
Sep 01, 2021 1.370 1.390 1.285 1.300 1,740,628 -0.08(-5.80%)
Aug 31, 2021 1.310 1.390 1.310 1.380 1,130,733 +0.05(+3.76%)
Aug 30, 2021 1.280 1.340 1.280 1.330 1,368,450 +0.05(+3.91%)
Aug 27, 2021 1.310 1.350 1.265 1.280 2,724,923 -0.05(-4.12%)
Aug 26, 2021 1.350 1.370 1.310 1.335 1,215,406 +0.00(+0.38%)
Aug 25, 2021 1.310 1.400 1.300 1.330 2,895,180 +0.02(+1.53%)
Aug 24, 2021 1.360 1.370 1.290 1.310 1,316,554 -0.04(-2.96%)
Aug 23, 2021 1.330 1.370 1.300 1.350 1,183,071 +0.01(+0.75%)
Aug 20, 2021 1.340 1.360 1.290 1.340 1,048,107 -0.01(-0.74%)
Aug 19, 2021 1.320 1.350 1.285 1.350 1,203,531 +0.06(+4.65%)
Aug 18, 2021 1.400 1.400 1.280 1.290 2,857,439 -0.10(-7.19%)
Aug 17, 2021 1.370 1.410 1.370 1.390 915,981 +0.00(+0.00%)
Aug 16, 2021 1.490 1.520 1.360 1.390 1,929,718 -0.09(-5.76%)
Aug 13, 2021 1.430 1.480 1.410 1.475 1,988,294 +0.07(+4.61%)
Aug 12, 2021 1.390 1.420 1.380 1.410 1,811,806 +0.00(+0.00%)
Aug 11, 2021 1.470 1.470 1.370 1.410 2,772,268 +0.00(+0.00%)
Aug 10, 2021 1.430 1.446 1.370 1.410 1,458,556 +0.01(+0.71%)
Aug 09, 2021 1.310 1.490 1.310 1.400 2,591,047 +0.08(+6.06%)
Aug 06, 2021 1.350 1.380 1.300 1.320 2,087,764 -0.02(-1.49%)
Aug 05, 2021 1.390 1.420 1.320 1.340 3,512,729 -0.05(-3.94%)
Aug 04, 2021 1.500 1.500 1.380 1.395 2,936,183 -0.07(-5.10%)
Aug 03, 2021 1.640 1.650 1.450 1.470 2,773,852 -0.07(-4.55%)
Aug 02, 2021 1.630 1.640 1.460 1.540 4,763,368 -0.15(-8.88%)
Jul 30, 2021 1.570 1.710 1.560 1.690 1,210,403 +0.11(+6.96%)
Jul 29, 2021 1.560 1.600 1.550 1.580 604,268 -0.02(-1.25%)
Jul 28, 2021 1.600 1.610 1.550 1.600 828,348 +0.00(+0.00%)
Jul 27, 2021 1.680 1.680 1.570 1.600 924,821 -0.02(-1.23%)
Jul 26, 2021 1.680 1.690 1.530 1.620 1,550,511 -0.04(-2.70%)
Jul 23, 2021 1.740 1.800 1.650 1.665 1,772,211 -0.14(-7.50%)
Jul 22, 2021 1.840 1.850 1.720 1.800 1,986,778 -0.05(-2.70%)
Jul 21, 2021 1.950 1.950 1.800 1.850 2,677,978 -0.04(-2.30%)
Jul 20, 2021 1.800 1.900 1.700 1.893 3,921,484 +0.23(+14.07%)
Jul 19, 2021 1.440 1.800 1.440 1.660 5,179,147 +0.24(+16.90%)
Jul 16, 2021 1.370 1.420 1.350 1.420 2,186,273 +0.05(+3.88%)
Jul 15, 2021 1.400 1.410 1.350 1.367 1,756,879 -0.04(-3.05%)
Jul 14, 2021 1.390 1.420 1.360 1.410 2,617,411 -0.04(-2.76%)
Jul 13, 2021 1.500 1.500 1.360 1.450 2,935,387 -0.05(-3.33%)
Jul 12, 2021 1.580 1.580 1.470 1.500 1,576,724 -0.04(-2.60%)
Jul 09, 2021 1.470 1.560 1.450 1.540 1,610,527 +0.10(+6.94%)
Jul 08, 2021 1.400 1.570 1.400 1.440 5,037,688 -0.08(-5.26%)
Jul 07, 2021 1.670 1.700 1.520 1.520 2,453,958 -0.17(-10.06%)
Jul 06, 2021 1.730 1.730 1.670 1.690 844,976 -0.01(-0.59%)
Jul 02, 2021 1.700 1.720 1.680 1.700 873,331 +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.