Skip to main content

Cytodyn Inc (OP: CYDY )

0.2173 +0.0005 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.2200 0.2200 0.2000 0.2173 1,991,689 +0.00(+0.23%)
Feb 13, 2025 0.2049 0.2200 0.1970 0.2168 1,652,693 +0.01(+5.81%)
Feb 12, 2025 0.2091 0.2100 0.1911 0.2049 2,110,227 +0.00(+1.39%)
Feb 11, 2025 0.2200 0.2255 0.2001 0.2021 2,612,213 -0.01(-5.56%)
Feb 10, 2025 0.2133 0.2150 0.2038 0.2140 1,603,224 +0.00(+0.00%)
Feb 07, 2025 0.2310 0.2390 0.2090 0.2140 3,455,415 -0.01(-4.89%)
Feb 06, 2025 0.2200 0.2340 0.2075 0.2250 6,475,471 +0.01(+5.83%)
Feb 05, 2025 0.2220 0.2220 0.2000 0.2126 2,368,996 +0.00(+1.33%)
Feb 04, 2025 0.2039 0.2207 0.1978 0.2098 2,466,175 +0.01(+5.48%)
Feb 03, 2025 0.1990 0.2000 0.1865 0.1989 1,680,776 +0.00(+0.45%)
Jan 31, 2025 0.1910 0.2080 0.1800 0.1980 4,124,156 +0.01(+4.27%)
Jan 30, 2025 0.2101 0.2170 0.1761 0.1899 8,458,588 -0.02(-8.61%)
Jan 29, 2025 0.2590 0.2590 0.1910 0.2078 7,082,135 -0.05(-19.43%)
Jan 28, 2025 0.2689 0.2689 0.2342 0.2579 6,131,638 -0.00(-1.68%)
Jan 27, 2025 0.2399 0.2775 0.2161 0.2623 9,396,302 +0.04(+17.62%)
Jan 24, 2025 0.2125 0.2399 0.1900 0.2230 4,737,596 +0.00(+1.97%)
Jan 23, 2025 0.2200 0.2290 0.2000 0.2187 5,374,549 -0.00(-0.55%)
Jan 22, 2025 0.1880 0.2445 0.1721 0.2199 12,639,410 +0.05(+29.35%)
Jan 21, 2025 0.1509 0.1905 0.1506 0.1700 4,378,257 +0.02(+12.73%)
Jan 17, 2025 0.1498 0.1509 0.1488 0.1508 1,217,001 +0.00(+1.34%)
Jan 16, 2025 0.1464 0.1509 0.1428 0.1488 1,219,125 -0.00(-0.13%)
Jan 15, 2025 0.1500 0.1549 0.1450 0.1490 2,207,657 -0.00(-1.32%)
Jan 14, 2025 0.1490 0.1525 0.1440 0.1510 1,297,918 +0.00(+1.68%)
Jan 13, 2025 0.1445 0.1500 0.1420 0.1485 1,496,842 -0.00(-0.34%)
Jan 10, 2025 0.1345 0.1533 0.1323 0.1490 4,696,766 +0.02(+12.79%)
Jan 08, 2025 0.1400 0.1400 0.1295 0.1321 1,913,649 +0.00(+0.08%)
Jan 07, 2025 0.1225 0.1400 0.1221 0.1320 2,818,902 +0.01(+8.11%)
Jan 06, 2025 0.1200 0.1250 0.1170 0.1221 1,630,417 +0.00(+2.69%)
Jan 03, 2025 0.1200 0.1238 0.1157 0.1189 1,859,693 +0.00(+2.06%)
Jan 02, 2025 0.1226 0.1250 0.1110 0.1165 2,362,504 +0.01(+6.20%)
Dec 31, 2024 0.1097 0 -0.00(-0.27%)
Dec 30, 2024 0.1158 0.1200 0.1080 0.1100 8,981,738 -0.01(-4.43%)
Dec 27, 2024 0.1150 0.1218 0.1100 0.1151 2,236,769 -0.00(-0.60%)
Dec 26, 2024 0.1150 0.1201 0.1150 0.1158 1,496,779 +0.00(+0.70%)
Dec 24, 2024 0.1191 0.1220 0.1120 0.1150 1,556,912 -0.00(-2.13%)
Dec 23, 2024 0.1190 0.1239 0.1150 0.1175 1,875,678 -0.00(-1.26%)
Dec 20, 2024 0.1265 0.1270 0.1150 0.1190 4,229,074 -0.00(-3.33%)
Dec 19, 2024 0.1350 0.1350 0.1206 0.1231 2,399,156 +0.00(+1.74%)
Dec 18, 2024 0.1415 0.1430 0.1205 0.1210 2,336,723 -0.01(-9.70%)
Dec 17, 2024 0.1415 0.1430 0.1324 0.1340 1,944,211 -0.00(-1.62%)
Dec 16, 2024 0.1400 0.1430 0.1361 0.1362 2,687,982 -0.00(-1.30%)
Dec 13, 2024 0.1280 0.1500 0.1230 0.1380 1,923,801 +0.01(+7.81%)
Dec 12, 2024 0.1170 0.1280 0.1170 0.1280 1,204,895 +0.01(+4.15%)
Dec 11, 2024 0.1300 0.1360 0.1150 0.1229 3,060,664 -0.01(-8.69%)
Dec 10, 2024 0.1283 0.1350 0.1251 0.1346 1,941,709 +0.01(+4.99%)
Dec 09, 2024 0.1200 0.1300 0.1100 0.1282 5,060,439 +0.01(+12.16%)
Dec 06, 2024 0.1069 0.1169 0.1045 0.1143 2,325,198 +0.01(+4.86%)
Dec 05, 2024 0.1097 0.1100 0.1080 0.1090 1,832,581 -0.00(-0.82%)
Dec 04, 2024 0.1169 0.1169 0.1081 0.1099 1,846,030 -0.00(-0.09%)
Dec 03, 2024 0.1115 0.1169 0.1090 0.1100 2,247,560 -0.01(-5.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.