CytoDyn Inc. (CYDY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3512

+0.0162

(+4.85%)

As of 02:20PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	0.3350	0.3600	0.3250	0.3512	0.3512	1,501,869
May 16, 2022	0.3400	0.3600	0.3200	0.3400	0.3400	646,400
May 13, 2022	0.3000	0.3700	0.3000	0.3400	0.3400	1,905,800
May 12, 2022	0.3300	0.3400	0.2800	0.3000	0.3000	1,166,800
May 11, 2022	0.3500	0.3700	0.3100	0.3400	0.3400	770,100
May 10, 2022	0.3600	0.3800	0.3300	0.3600	0.3600	938,200
May 09, 2022	0.3800	0.3900	0.3600	0.3700	0.3700	1,049,700
May 06, 2022	0.3900	0.4100	0.3700	0.3900	0.3900	2,994,200
May 05, 2022	0.3600	0.4100	0.3500	0.3900	0.3900	1,339,200
May 04, 2022	0.3600	0.3800	0.3400	0.3600	0.3600	963,000
May 03, 2022	0.3100	0.3800	0.3000	0.3500	0.3500	2,245,500
May 02, 2022	0.3200	0.3300	0.2900	0.3100	0.3100	1,216,300
Apr 29, 2022	0.3200	0.3300	0.2900	0.3200	0.3200	1,636,900
Apr 28, 2022	0.3900	0.3900	0.3200	0.3200	0.3200	2,264,300
Apr 27, 2022	0.4000	0.4300	0.3800	0.3900	0.3900	2,209,000
Apr 26, 2022	0.4000	0.4400	0.3800	0.3900	0.3900	5,602,400
Apr 25, 2022	0.2600	0.3900	0.2600	0.3700	0.3700	5,132,400
Apr 22, 2022	0.2500	0.2700	0.2400	0.2600	0.2600	1,993,000
Apr 21, 2022	0.2400	0.2500	0.2400	0.2400	0.2400	2,597,400
Apr 20, 2022	0.2600	0.2600	0.2300	0.2400	0.2400	4,776,600
Apr 19, 2022	0.2600	0.2700	0.2500	0.2600	0.2600	1,640,600
Apr 18, 2022	0.2700	0.2800	0.2500	0.2500	0.2500	3,082,300
Apr 14, 2022	0.3100	0.3100	0.2600	0.2700	0.2700	4,747,300
Apr 13, 2022	0.2800	0.3000	0.2600	0.3000	0.3000	3,062,800
Apr 12, 2022	0.2800	0.2900	0.2600	0.2700	0.2700	3,313,100
Apr 11, 2022	0.3000	0.3100	0.2800	0.2800	0.2800	1,970,100
Apr 08, 2022	0.3100	0.3300	0.2800	0.3100	0.3100	3,486,400
Apr 07, 2022	0.3600	0.3600	0.3200	0.3300	0.3300	1,367,200
Apr 06, 2022	0.3700	0.3700	0.3400	0.3500	0.3500	2,018,100
Apr 05, 2022	0.3700	0.3800	0.3500	0.3600	0.3600	736,500
Apr 04, 2022	0.3500	0.3800	0.3400	0.3700	0.3700	2,519,500
Apr 01, 2022	0.3700	0.3700	0.3200	0.3500	0.3500	4,698,400
Mar 31, 2022	0.3300	0.3800	0.2400	0.3700	0.3700	18,127,500
Mar 30, 2022	0.4900	0.5400	0.4600	0.4800	0.4800	8,128,800
Mar 29, 2022	0.4700	0.5000	0.4600	0.4700	0.4700	2,202,100
Mar 28, 2022	0.4900	0.5000	0.4500	0.4600	0.4600	890,800
Mar 25, 2022	0.4900	0.5200	0.4800	0.4900	0.4900	2,030,700
Mar 24, 2022	0.5000	0.5000	0.4800	0.4900	0.4900	529,200
Mar 23, 2022	0.4800	0.5100	0.4700	0.4800	0.4800	1,810,800
Mar 22, 2022	0.4400	0.5100	0.4300	0.4700	0.4700	1,529,700
Mar 21, 2022	0.4300	0.4500	0.4200	0.4400	0.4400	746,800
Mar 18, 2022	0.4300	0.4500	0.4100	0.4300	0.4300	1,213,600
Mar 17, 2022	0.4300	0.4500	0.4100	0.4300	0.4300	1,063,400
Mar 16, 2022	0.4000	0.4300	0.3800	0.4200	0.4200	925,600
Mar 15, 2022	0.4000	0.4000	0.3800	0.3900	0.3900	1,237,600
Mar 14, 2022	0.4200	0.4300	0.3900	0.3900	0.3900	967,900
Mar 11, 2022	0.4100	0.4300	0.4000	0.4100	0.4100	1,290,600
Mar 10, 2022	0.4300	0.4300	0.4000	0.4100	0.4100	2,004,000
Mar 09, 2022	0.4500	0.4500	0.4000	0.4100	0.4100	2,080,500
Mar 08, 2022	0.4400	0.4600	0.3900	0.4500	0.4500	2,978,200
Mar 07, 2022	0.4800	0.4800	0.4300	0.4600	0.4600	1,764,400
Mar 04, 2022	0.5000	0.5000	0.4800	0.4900	0.4900	639,900
Mar 03, 2022	0.5100	0.5100	0.4800	0.4900	0.4900	2,275,900
Mar 02, 2022	0.4800	0.5000	0.4700	0.4700	0.4700	1,154,100
Mar 01, 2022	0.5200	0.5200	0.4800	0.4900	0.4900	1,058,100
Feb 28, 2022	0.5100	0.5200	0.4800	0.5100	0.5100	2,169,400
Feb 25, 2022	0.4500	0.5200	0.4400	0.5100	0.5100	2,702,700
Feb 24, 2022	0.4900	0.5000	0.4300	0.4500	0.4500	3,745,400
Feb 23, 2022	0.5000	0.5200	0.4800	0.4900	0.4900	1,621,400
Feb 22, 2022	0.5400	0.5800	0.4800	0.4900	0.4900	2,315,100
Feb 18, 2022	0.5600	0.6100	0.5300	0.5400	0.5400	2,558,400
Feb 17, 2022	0.6000	0.6200	0.5600	0.5800	0.5800	1,443,500
Feb 16, 2022	0.5900	0.6100	0.5700	0.6100	0.6100	974,100
Feb 15, 2022	0.5700	0.5800	0.5300	0.5800	0.5800	1,292,300
Feb 14, 2022	0.5700	0.5800	0.5200	0.5300	0.5300	1,144,500
Feb 11, 2022	0.5800	0.6000	0.5600	0.5600	0.5600	1,587,400
Feb 10, 2022	0.6000	0.6100	0.5600	0.5800	0.5800	3,012,600
Feb 09, 2022	0.6400	0.6500	0.5900	0.6000	0.6000	3,998,800
Feb 08, 2022	0.6100	0.6500	0.5900	0.6400	0.6400	1,742,300
Feb 07, 2022	0.6300	0.6700	0.5800	0.5900	0.5900	2,144,000
Feb 04, 2022	0.5800	0.6300	0.5600	0.6300	0.6300	1,213,800
Feb 03, 2022	0.6300	0.6300	0.5600	0.5700	0.5700	1,751,300
Feb 02, 2022	0.6100	0.6500	0.5900	0.6100	0.6100	3,399,700
Feb 01, 2022	0.5400	0.6000	0.5200	0.5900	0.5900	2,084,100
Jan 31, 2022	0.5100	0.5400	0.4800	0.5300	0.5300	2,205,800
Jan 28, 2022	0.5200	0.5200	0.4800	0.5000	0.5000	5,143,900
Jan 27, 2022	0.5700	0.5700	0.5200	0.5300	0.5300	3,627,800
Jan 26, 2022	0.6000	0.6300	0.5400	0.5500	0.5500	8,716,700
Jan 25, 2022	0.5700	0.5800	0.5200	0.5300	0.5300	2,021,500
Jan 24, 2022	0.5800	0.6000	0.5200	0.5700	0.5700	3,375,000
Jan 21, 2022	0.6000	0.6000	0.5600	0.6000	0.6000	1,654,500
Jan 20, 2022	0.5900	0.6500	0.5800	0.6400	0.6400	1,760,700
Jan 19, 2022	0.6000	0.6100	0.5200	0.5900	0.5900	2,828,900
Jan 18, 2022	0.7200	0.7300	0.5800	0.5800	0.5800	4,333,200
Jan 14, 2022	0.7000	0.7200	0.6500	0.7000	0.7000	2,652,000
Jan 13, 2022	0.5600	0.7500	0.5200	0.6800	0.6800	9,576,800
Jan 12, 2022	0.5700	0.6200	0.5400	0.5400	0.5400	5,671,200
Jan 11, 2022	0.6700	0.6700	0.5000	0.5600	0.5600	16,001,100
Jan 10, 2022	0.7500	0.8200	0.6900	0.7000	0.7000	8,663,600
Jan 07, 2022	0.8500	0.8500	0.6900	0.7300	0.7300	8,766,500
Jan 06, 2022	0.8800	0.9300	0.8300	0.8400	0.8400	3,041,300
Jan 05, 2022	0.9700	1.0200	0.8300	0.8700	0.8700	7,234,200
Jan 04, 2022	1.0300	1.0300	0.9600	0.9800	0.9800	3,298,400
Jan 03, 2022	1.0100	1.0300	0.9900	1.0200	1.0200	1,271,000
Dec 31, 2021	0.9700	1.0000	0.9600	0.9900	0.9900	4,478,400
Dec 30, 2021	0.9900	1.0200	0.9600	0.9800	0.9800	3,633,900
Dec 29, 2021	1.0000	1.0300	0.9900	1.0300	1.0300	2,702,300
Dec 28, 2021	1.0300	1.0400	0.9900	1.0000	1.0000	3,550,200
Dec 27, 2021	1.0900	1.1000	1.0200	1.0300	1.0300	2,759,500
Dec 23, 2021	1.0800	1.1100	1.0500	1.1000	1.1000	1,657,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,057.58+49.57(+1.24%)

Dow 3032,456.38+232.96(+0.72%)

Nasdaq11,859.21+196.42(+1.68%)

Russell 20001,822.08+38.65(+2.17%)

Crude Oil112.72-1.48(-1.30%)

Gold1,816.40+2.40(+0.13%)

CytoDyn Inc. (CYDY)

S&P 500
4,057.58
+49.57(+1.24%)

Dow 30
32,456.38
+232.96(+0.72%)

Nasdaq
11,859.21
+196.42(+1.68%)

Russell 2000
1,822.08
+38.65(+2.17%)

Crude Oil
112.72
-1.48(-1.30%)

Gold
1,816.40
+2.40(+0.13%)