U.S. markets close in 1 hour 58 minutes

CytoDyn Inc. (CYDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.2765-0.1835 (-4.11%)
As of 1:47PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 20204.65004.75004.25004.27654.27652,556,377
Aug 12, 20204.24004.49004.19004.46004.46003,428,100
Aug 11, 20204.55004.80003.76004.16004.160012,285,400
Aug 10, 20204.84004.89004.50004.81004.81004,132,200
Aug 07, 20204.54004.97004.42004.79004.79004,862,200
Aug 06, 20204.82004.83004.32004.43004.43005,272,300
Aug 05, 20205.06005.07004.60004.81004.81003,677,300
Aug 04, 20205.35005.36004.96005.07005.07003,396,900
Aug 03, 20205.07005.34004.70005.28005.28003,825,400
Jul 31, 20205.01005.30004.74004.97004.97008,231,600
Jul 30, 20205.32005.64005.25005.36005.36006,546,400
Jul 29, 20205.31005.31004.56004.93004.93009,024,100
Jul 28, 20205.59005.67005.26005.37005.37002,948,100
Jul 27, 20205.52005.77005.47005.55005.55004,001,500
Jul 24, 20205.69005.70005.35005.40005.40003,736,600
Jul 23, 20205.60005.75005.36005.68005.68003,064,700
Jul 22, 20205.88005.95005.40005.57005.57005,227,700
Jul 21, 20206.35006.75005.07005.72005.720012,751,300
Jul 20, 20205.78006.70005.65006.34006.340011,255,500
Jul 17, 20205.40005.50004.91005.45005.45007,287,400
Jul 16, 20205.32005.59005.06005.49005.49007,075,800
Jul 15, 20204.93005.18004.52005.13005.13008,098,300
Jul 14, 20203.76004.85003.76004.85004.85009,957,500
Jul 13, 20203.24004.05002.86003.70003.700021,148,900
Jul 10, 20204.90004.99004.61004.73004.73008,737,700
Jul 09, 20205.43005.90004.65005.22005.22008,690,100
Jul 08, 20206.00006.08004.76005.34005.340014,052,700
Jul 07, 20206.41006.62005.85005.93005.93006,355,900
Jul 06, 20206.56006.98006.27006.41006.41007,840,400
Jul 02, 20207.14007.15005.90006.08006.08009,476,500
Jul 01, 20206.06007.07005.75006.48006.480017,025,200
Jun 30, 20209.660010.01004.65005.68005.680056,325,800
Jun 29, 20207.45008.90007.29008.77008.770018,052,900
Jun 26, 20206.70007.27006.50006.93006.930015,569,700
Jun 25, 20205.06006.65005.06006.15006.150018,517,900
Jun 24, 20204.52005.06004.48004.99004.990010,512,500
Jun 23, 20204.30004.49004.26004.48004.48006,044,200
Jun 22, 20203.83004.30003.82004.17004.170010,189,900
Jun 19, 20203.24003.75003.22003.68003.68009,684,300
Jun 18, 20203.08003.21003.08003.20003.20003,605,700
Jun 17, 20203.07003.10003.05003.07003.07001,088,800
Jun 16, 20203.12003.15003.04003.07003.07002,265,900
Jun 15, 20203.10003.14003.01003.12003.12002,573,700
Jun 12, 20203.23003.25003.01003.09003.09004,494,300
Jun 11, 20202.99003.09002.90003.08003.08003,084,300
Jun 10, 20202.85002.96002.79002.95002.95001,766,900
Jun 09, 20202.81002.85002.75002.85002.85004,069,900
Jun 08, 20202.82002.86002.67002.81002.81005,427,300
Jun 05, 20202.84002.87002.80002.83002.83002,670,600
Jun 04, 20202.88002.91002.80002.85002.85002,274,500
Jun 03, 20202.98002.98002.88002.91002.91002,129,000
Jun 02, 20202.98003.00002.86002.97002.97003,656,700
Jun 01, 20203.01003.01002.94002.97002.97002,469,600
May 29, 20202.83002.98002.83002.96002.96001,921,000
May 28, 20202.86002.94002.80002.82002.82003,821,100
May 27, 20203.04003.04002.78002.98002.98006,091,800
May 26, 20203.15003.24003.08003.14003.14005,921,600
May 22, 20203.17003.17003.08003.10003.10003,074,600
May 21, 20203.17003.19003.11003.17003.17004,630,800
May 20, 20203.18003.18003.08003.12003.12003,109,600
May 19, 20203.15003.20003.13003.16003.16003,447,200
May 18, 20203.25003.28003.10003.13003.13003,396,500
May 15, 20203.02003.06003.00003.05003.05002,214,700
May 14, 20203.02003.04002.91003.00003.00002,235,500
May 13, 20203.19003.36003.00003.02003.02005,097,800
May 12, 20203.10003.26002.97003.20003.20004,402,200
May 11, 20202.79003.10002.77003.09003.09003,648,300
May 08, 20202.88002.98002.61002.92002.92007,394,600
May 07, 20203.23003.23003.05003.07003.07003,463,500
May 06, 20203.21003.30003.10003.23003.23005,988,300
May 05, 20202.83003.37002.81003.13003.13007,859,700
May 04, 20202.83003.00002.53002.77002.770012,493,300
May 01, 20203.50003.54003.13003.20003.200011,200,200
Apr 30, 20203.47003.74003.44003.50003.50008,859,500
Apr 29, 20203.48003.50003.04003.25003.250010,842,000
Apr 28, 20203.84003.84003.37003.49003.49009,251,600
Apr 27, 20203.28003.74003.26003.73003.730019,679,900
Apr 24, 20202.88003.19002.82003.18003.180010,953,700
Apr 23, 20202.69002.81002.54002.75002.75005,751,400
Apr 22, 20202.56002.65002.41002.62002.62002,326,800
Apr 21, 20202.65002.75002.48002.56002.56005,411,900
Apr 20, 20202.27002.64002.25002.57002.57005,808,800
Apr 17, 20202.19002.28002.11002.25002.25007,021,200
Apr 16, 20202.39002.39002.16002.31002.31003,314,900
Apr 15, 20202.43002.44002.00002.40002.400010,534,300
Apr 14, 20202.77002.77002.47002.51002.51008,866,700
Apr 13, 20202.96002.97002.71002.82002.82005,803,500
Apr 09, 20202.99002.99002.74002.88002.88008,108,000
Apr 08, 20203.01003.01002.75002.78002.78007,132,200
Apr 07, 20203.00003.15002.85002.95002.95008,905,400
Apr 06, 20203.03003.16002.82002.95002.95009,964,600
Apr 03, 20202.59002.97002.52002.79002.790014,995,100
Apr 02, 20203.34003.39002.00002.35002.350034,428,600
Apr 01, 20202.85003.09002.61003.07003.070015,004,000
Mar 31, 20202.99003.09002.65002.67002.670018,481,900
Mar 30, 20202.17003.50001.90002.61002.610039,388,300
Mar 27, 20201.03001.39001.02001.37001.370011,572,500
Mar 26, 20201.04001.04000.91000.94000.94003,295,000
Mar 25, 20201.04001.04001.01001.03001.03001,655,400
Mar 24, 20200.99001.04000.98001.02001.02002,363,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...