Cytodyn Inc (OP: CYDY )

0.3970 -0.0229 (-5.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.4200 0.4290 0.3940 0.3970 2,336,827 -0.02(-5.45%)
Jun 30, 2022 0.4059 0.4300 0.4000 0.4199 553,463 +0.01(+3.19%)
Jun 29, 2022 0.4300 0.4300 0.4050 0.4069 425,183 -0.02(-4.26%)
Jun 28, 2022 0.4250 0.4270 0.3950 0.4250 677,234 -0.02(-3.41%)
Jun 27, 2022 0.4260 0.4400 0.4100 0.4400 535,905 +0.00(+0.00%)
Jun 24, 2022 0.3900 0.4470 0.3900 0.4400 908,344 +0.03(+7.98%)
Jun 23, 2022 0.3989 0.4150 0.3700 0.4075 628,842 +0.02(+4.76%)
Jun 22, 2022 0.3710 0.3890 0.3574 0.3890 775,442 +0.03(+7.07%)
Jun 21, 2022 0.3600 0.3890 0.3501 0.3633 1,452,301 +0.00(+0.92%)
Jun 17, 2022 0.3800 0.3800 0.3320 0.3600 1,671,290 -0.01(-2.70%)
Jun 16, 2022 0.4098 0.4099 0.3550 0.3700 562,685 -0.03(-6.78%)
Jun 15, 2022 0.3400 0.4000 0.3261 0.3969 1,395,780 +0.07(+22.01%)
Jun 14, 2022 0.3500 0.3600 0.3100 0.3253 2,008,985 -0.03(-7.32%)
Jun 13, 2022 0.4400 0.4400 0.3510 0.3510 1,362,530 -0.07(-16.43%)
Jun 10, 2022 0.4970 0.5000 0.4010 0.4200 3,204,974 -0.09(-17.49%)
Jun 09, 2022 0.5159 0.5300 0.4499 0.5090 3,102,597 +0.01(+1.80%)
Jun 08, 2022 0.4420 0.5399 0.4419 0.5000 4,126,248 +0.07(+14.94%)
Jun 07, 2022 0.3470 0.4420 0.3331 0.4350 3,823,634 +0.09(+25.00%)
Jun 06, 2022 0.3310 0.3500 0.3310 0.3480 621,916 +0.02(+5.39%)
Jun 03, 2022 0.3470 0.3470 0.3302 0.3302 714,895 -0.02(-4.57%)
Jun 02, 2022 0.3155 0.3470 0.3155 0.3460 1,648,487 +0.03(+9.74%)
Jun 01, 2022 0.3210 0.3350 0.3151 0.3153 757,567 -0.01(-1.78%)
May 31, 2022 0.3400 0.3450 0.3210 0.3210 1,184,017 -0.02(-5.59%)
May 27, 2022 0.3440 0.3549 0.3301 0.3400 819,869 -0.00(-1.16%)
May 26, 2022 0.3310 0.3600 0.3200 0.3440 3,349,910 +0.02(+7.47%)
May 25, 2022 0.3209 0.3400 0.3201 0.3201 613,532 -0.00(-0.03%)
May 24, 2022 0.3338 0.3390 0.3150 0.3202 745,900 -0.01(-4.07%)
May 23, 2022 0.3200 0.3600 0.3000 0.3338 1,171,160 +0.02(+5.97%)
May 20, 2022 0.3250 0.3250 0.2821 0.3150 1,533,706 -0.01(-2.02%)
May 19, 2022 0.3300 0.3300 0.3020 0.3215 814,268 -0.01(-1.83%)
May 18, 2022 0.3590 0.3649 0.3225 0.3275 1,898,212 -0.03(-9.03%)
May 17, 2022 0.3350 0.3600 0.3250 0.3600 1,664,230 +0.02(+7.46%)
May 16, 2022 0.3393 0.3599 0.3200 0.3350 646,412 -0.01(-1.47%)
May 13, 2022 0.2999 0.3700 0.2951 0.3400 1,905,845 +0.04(+12.40%)
May 12, 2022 0.3321 0.3400 0.2850 0.3025 1,166,829 -0.04(-11.03%)
May 11, 2022 0.3500 0.3698 0.3103 0.3400 770,127 -0.02(-5.82%)
May 10, 2022 0.3624 0.3849 0.3300 0.3610 938,166 -0.01(-2.17%)
May 09, 2022 0.3790 0.3900 0.3601 0.3690 1,049,655 -0.02(-4.77%)
May 06, 2022 0.3890 0.4050 0.3655 0.3875 2,994,174 -0.00(-0.64%)
May 05, 2022 0.3600 0.4100 0.3510 0.3900 1,339,161 +0.03(+8.33%)
May 04, 2022 0.3590 0.3799 0.3410 0.3600 962,986 +0.01(+4.05%)
May 03, 2022 0.3090 0.3770 0.3045 0.3460 2,245,538 +0.04(+13.07%)
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.