Cytodyn Inc (OP: CYDY )

1.290 USD -0.010 (-0.77%)
Streaming Delayed Price Updated: 11:10 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 1.390 1.407 1.270 1.300 6,091,096 -0.09(-6.47%)
Oct 26, 2021 1.510 1.340 1.390 2,403,639 -0.12(-7.95%)
Oct 25, 2021 1.440 1.610 1.420 1.510 1,936,500 +0.01(+0.67%)
Oct 22, 2021 1.500 1.560 1.500 1.500 859,154 +0.00(+0.00%)
Oct 21, 2021 1.510 1.580 1.470 1.500 1,723,261 +0.00(+0.00%)
Oct 20, 2021 1.380 1.520 1.380 1.500 1,675,171 +0.10(+7.14%)
Oct 19, 2021 1.370 1.410 1.370 1.400 1,063,877 +0.01(+0.72%)
Oct 18, 2021 1.410 1.430 1.360 1.390 1,698,542 -0.03(-2.11%)
Oct 15, 2021 1.440 1.450 1.380 1.420 1,612,240 +0.00(+0.00%)
Oct 14, 2021 1.470 1.520 1.350 1.420 6,915,083 -0.16(-10.13%)
Oct 13, 2021 1.580 1.610 1.550 1.580 1,481,449 -0.07(-4.53%)
Oct 12, 2021 1.640 1.680 1.600 1.655 840,115 +0.03(+1.53%)
Oct 11, 2021 1.610 1.650 1.550 1.630 1,278,985 -0.01(-0.61%)
Oct 08, 2021 1.760 1.760 1.600 1.640 1,620,085 -0.12(-6.82%)
Oct 07, 2021 1.820 1.850 1.750 1.760 1,361,803 -0.03(-1.68%)
Oct 06, 2021 1.720 1.850 1.710 1.790 1,953,718 +0.03(+1.73%)
Oct 05, 2021 1.790 1.800 1.730 1.760 942,007 -0.03(-1.70%)
Oct 04, 2021 1.860 1.870 1.700 1.790 2,075,334 -0.07(-3.76%)
Oct 01, 2021 1.960 2.000 1.750 1.860 2,943,715 -0.12(-6.06%)
Sep 30, 2021 2.140 2.170 1.910 1.980 3,433,116 -0.16(-7.48%)
Sep 29, 2021 2.230 2.250 2.080 2.140 1,820,439 -0.09(-4.04%)
Sep 28, 2021 2.290 2.300 2.000 2.230 1,342,739 -0.06(-2.41%)
Sep 27, 2021 2.310 2.430 2.260 2.285 1,305,576 -0.03(-1.51%)
Sep 24, 2021 2.330 2.390 2.210 2.320 1,479,157 -0.00(-0.04%)
Sep 23, 2021 2.480 2.540 2.260 2.321 2,823,824 -0.13(-5.46%)
Sep 22, 2021 2.250 2.490 2.240 2.455 2,607,524 +0.23(+10.09%)
Sep 21, 2021 2.280 2.380 2.140 2.230 3,101,038 -0.03(-1.33%)
Sep 20, 2021 2.040 2.380 1.970 2.260 6,345,079 +0.25(+12.44%)
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%)
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.