Skip to main content

Cytodyn Inc (OP: CYDY )

0.1633 -0.0033 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.3280 0.3280 0.3050 0.3210 478,282 -0.00(-1.23%)
Feb 27, 2023 0.3220 0.3250 0.3151 0.3250 1,393,883 +0.00(+0.00%)
Feb 24, 2023 0.3299 0.3299 0.3155 0.3250 900,846 +0.00(+0.00%)
Feb 23, 2023 0.3400 0.3400 0.3062 0.3250 2,003,044 -0.01(-3.85%)
Feb 22, 2023 0.3400 0.3700 0.3301 0.3380 3,974,556 +0.02(+5.59%)
Feb 21, 2023 0.3150 0.3300 0.3001 0.3201 1,256,423 +0.02(+6.66%)
Feb 17, 2023 0.2879 0.3200 0.2821 0.3001 2,823,295 +0.02(+5.30%)
Feb 16, 2023 0.2750 0.2975 0.2700 0.2850 1,665,970 +0.01(+2.41%)
Feb 15, 2023 0.2770 0.2820 0.2626 0.2783 2,118,319 +0.01(+4.94%)
Feb 14, 2023 0.2700 0.2820 0.2600 0.2652 2,468,290 -0.01(-5.29%)
Feb 13, 2023 0.2620 0.2815 0.2620 0.2800 2,087,483 +0.02(+6.87%)
Feb 10, 2023 0.2650 0.2699 0.2560 0.2620 1,497,229 +0.01(+2.34%)
Feb 09, 2023 0.2700 0.2744 0.2523 0.2560 2,092,444 -0.01(-4.48%)
Feb 08, 2023 0.2710 0.2790 0.2601 0.2680 1,078,541 -0.00(-1.11%)
Feb 07, 2023 0.2800 0.2929 0.2600 0.2710 1,250,763 +0.00(+0.30%)
Feb 06, 2023 0.2730 0.2999 0.2701 0.2702 2,302,604 +0.01(+3.05%)
Feb 03, 2023 0.2900 0.2900 0.2550 0.2622 2,800,152 -0.01(-3.35%)
Feb 02, 2023 0.2950 0.2950 0.2675 0.2713 1,975,300 -0.02(-6.29%)
Feb 01, 2023 0.2616 0.3000 0.2610 0.2895 910,368 +0.03(+9.99%)
Jan 31, 2023 0.2800 0.2950 0.2632 0.2632 1,819,186 -0.02(-7.42%)
Jan 30, 2023 0.2818 0.3000 0.2700 0.2843 2,065,118 -0.00(-1.59%)
Jan 27, 2023 0.2700 0.2950 0.2610 0.2889 1,255,519 +0.02(+8.16%)
Jan 26, 2023 0.2810 0.2983 0.2671 0.2671 874,012 -0.03(-9.92%)
Jan 25, 2023 0.2902 0.3100 0.2700 0.2965 1,964,668 -0.00(-1.20%)
Jan 24, 2023 0.2855 0.3050 0.2600 0.3001 2,301,874 +0.02(+5.63%)
Jan 23, 2023 0.2500 0.2900 0.2500 0.2841 1,959,261 +0.03(+11.76%)
Jan 20, 2023 0.2490 0.2600 0.2480 0.2542 1,674,097 +0.00(+1.88%)
Jan 19, 2023 0.2750 0.2880 0.2466 0.2495 2,921,422 -0.03(-10.22%)
Jan 18, 2023 0.2673 0.2890 0.2525 0.2779 2,793,264 +0.01(+5.34%)
Jan 17, 2023 0.2500 0.2700 0.2475 0.2638 1,375,186 +0.01(+5.52%)
Jan 13, 2023 0.2600 0.2600 0.2425 0.2500 1,846,855 +0.00(+0.00%)
Jan 12, 2023 0.2650 0.2700 0.2400 0.2500 931,223 -0.02(-7.24%)
Jan 11, 2023 0.2350 0.2700 0.2350 0.2695 1,899,661 +0.03(+14.68%)
Jan 10, 2023 0.2395 0.2475 0.2345 0.2350 997,907 -0.00(-1.88%)
Jan 09, 2023 0.2350 0.2425 0.2287 0.2395 1,060,322 +0.00(+1.91%)
Jan 06, 2023 0.2280 0.2400 0.2240 0.2350 3,360,349 +0.01(+3.52%)
Jan 05, 2023 0.2300 0.2390 0.2210 0.2270 2,141,296 +0.00(+0.00%)
Jan 04, 2023 0.2250 0.2400 0.2201 0.2270 4,178,602 +0.00(+0.89%)
Jan 03, 2023 0.2200 0.2390 0.2150 0.2250 1,576,000 +0.00(+0.00%)
Dec 30, 2022 0.2050 0.2280 0.2000 0.2250 4,460,417 +0.00(+0.90%)
Dec 29, 2022 0.2170 0.2450 0.2050 0.2230 4,919,538 -0.01(-2.83%)
Dec 28, 2022 0.2500 0.2501 0.2143 0.2295 1,585,135 -0.04(-13.40%)
Dec 27, 2022 0.2712 0.2750 0.2425 0.2650 2,760,397 +0.02(+6.43%)
Dec 23, 2022 0.1950 0.2600 0.1910 0.2490 6,246,900 +0.06(+30.71%)
Dec 22, 2022 0.2008 0.2015 0.1500 0.1905 12,939,106 -0.02(-9.24%)
Dec 21, 2022 0.2687 0.2699 0.2051 0.2099 7,599,570 -0.06(-20.79%)
Dec 20, 2022 0.3080 0.3080 0.2040 0.2650 6,569,593 -0.03(-11.67%)
Dec 19, 2022 0.3000 0.3180 0.2921 0.3000 1,329,658 -0.02(-6.25%)
Dec 16, 2022 0.3050 0.3250 0.2975 0.3200 2,176,706 +0.00(+0.00%)
Dec 15, 2022 0.3200 0.3300 0.3050 0.3200 1,577,469 -0.01(-1.54%)
Dec 14, 2022 0.2970 0.3250 0.2941 0.3250 1,003,140 +0.02(+8.30%)
Dec 13, 2022 0.2950 0.3100 0.2940 0.3001 1,464,037 +0.01(+1.73%)
Dec 12, 2022 0.2910 0.3100 0.2910 0.2950 1,691,417 -0.01(-1.67%)
Dec 09, 2022 0.3006 0.3080 0.2850 0.3000 3,302,755 -0.01(-4.03%)
Dec 08, 2022 0.3293 0.3450 0.3100 0.3126 1,310,684 -0.03(-8.06%)
Dec 07, 2022 0.3370 0.3800 0.3105 0.3400 2,105,524 +0.01(+1.49%)
Dec 06, 2022 0.3400 0.3460 0.3300 0.3350 1,357,212 -0.01(-2.90%)
Dec 05, 2022 0.3450 0.3500 0.3410 0.3450 857,589 +0.00(+0.00%)
Dec 02, 2022 0.3350 0.3550 0.3350 0.3450 523,787 -0.01(-1.43%)
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.