Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CytoDyn Inc. (CYDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.1400-0.0900 (-7.32%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20221.25001.26001.11001.14001.14005,083,200
Aug 04, 20221.04001.26000.99001.23001.23009,685,500
Aug 03, 20220.87001.04000.87001.01001.010010,770,300
Aug 02, 20220.81000.88000.76000.87000.87002,953,200
Aug 01, 20220.79000.87000.76000.83000.83003,654,300
Jul 29, 20220.76000.82000.74000.77000.77004,721,200
Jul 28, 20220.71000.75000.67000.74000.74002,815,100
Jul 27, 20220.73000.76000.67000.70000.70002,538,200
Jul 26, 20220.68000.87000.59000.73000.73006,337,500
Jul 25, 20220.73000.74000.66000.67000.67003,928,300
Jul 22, 20220.71000.78000.69000.74000.74007,474,100
Jul 21, 20220.57000.69000.53000.69000.69006,885,600
Jul 20, 20220.45000.59000.43000.59000.59006,768,200
Jul 19, 20220.42000.46000.41000.44000.44001,089,500
Jul 18, 20220.44000.46000.41000.42000.42001,203,600
Jul 15, 20220.40000.46000.40000.44000.44003,056,900
Jul 14, 20220.40000.41000.39000.40000.40002,424,100
Jul 13, 20220.42000.42000.39000.39000.39002,110,800
Jul 12, 20220.42000.43000.40000.41000.41001,417,600
Jul 11, 20220.46000.47000.41000.42000.42001,149,100
Jul 08, 20220.43000.47000.41000.47000.47002,090,600
Jul 07, 20220.42000.46000.40000.43000.43003,928,400
Jul 06, 20220.39000.41000.38000.41000.4100654,000
Jul 05, 20220.40000.40000.38000.39000.3900675,100
Jul 01, 20220.42000.43000.39000.40000.40002,336,800
Jun 30, 20220.41000.43000.40000.42000.4200553,500
Jun 29, 20220.43000.43000.41000.41000.4100425,200
Jun 28, 20220.43000.43000.40000.43000.4300677,200
Jun 27, 20220.43000.44000.41000.44000.4400535,900
Jun 24, 20220.39000.45000.39000.44000.4400908,300
Jun 23, 20220.40000.42000.37000.41000.4100628,800
Jun 22, 20220.37000.39000.36000.39000.3900775,400
Jun 21, 20220.36000.39000.35000.36000.36001,444,300
Jun 17, 20220.38000.38000.33000.36000.36001,671,300
Jun 16, 20220.41000.41000.36000.37000.3700562,700
Jun 15, 20220.34000.40000.33000.40000.40001,395,800
Jun 14, 20220.35000.36000.31000.33000.33002,009,000
Jun 13, 20220.44000.44000.35000.35000.35001,362,500
Jun 10, 20220.50000.50000.40000.42000.42003,205,000
Jun 09, 20220.52000.53000.45000.51000.51003,072,600
Jun 08, 20220.44000.54000.44000.50000.50004,126,200
Jun 07, 20220.35000.44000.33000.44000.44003,823,600
Jun 06, 20220.33000.35000.33000.35000.3500621,900
Jun 03, 20220.35000.35000.33000.33000.3300714,900
Jun 02, 20220.32000.35000.32000.35000.35001,648,500
Jun 01, 20220.32000.34000.32000.32000.3200757,600
May 31, 20220.34000.35000.32000.32000.32001,184,000
May 27, 20220.34000.35000.33000.34000.3400819,900
May 26, 20220.33000.36000.32000.34000.34003,349,900
May 25, 20220.32000.34000.32000.32000.3200613,500
May 24, 20220.33000.34000.32000.32000.3200745,900
May 23, 20220.32000.36000.30000.33000.33001,171,200
May 20, 20220.33000.33000.28000.32000.32001,533,700
May 19, 20220.33000.33000.30000.32000.3200814,300
May 18, 20220.36000.36000.32000.33000.33001,898,200
May 17, 20220.34000.36000.33000.36000.36001,664,200
May 16, 20220.34000.36000.32000.34000.3400646,400
May 13, 20220.30000.37000.30000.34000.34001,905,800
May 12, 20220.33000.34000.28000.30000.30001,166,800
May 11, 20220.35000.37000.31000.34000.3400770,100
May 10, 20220.36000.38000.33000.36000.3600938,200
May 09, 20220.38000.39000.36000.37000.37001,049,700
May 06, 20220.39000.41000.37000.39000.39002,994,200
May 05, 20220.36000.41000.35000.39000.39001,339,200
May 04, 20220.36000.38000.34000.36000.3600963,000
May 03, 20220.31000.38000.30000.35000.35002,245,500
May 02, 20220.32000.33000.29000.31000.31001,216,300
Apr 29, 20220.32000.33000.29000.32000.32001,636,900
Apr 28, 20220.39000.39000.32000.32000.32002,264,300
Apr 27, 20220.40000.43000.38000.39000.39002,209,000
Apr 26, 20220.40000.44000.38000.39000.39005,602,400
Apr 25, 20220.26000.39000.26000.37000.37005,132,400
Apr 22, 20220.25000.27000.24000.26000.26001,993,000
Apr 21, 20220.24000.25000.24000.24000.24002,597,400
Apr 20, 20220.26000.26000.23000.24000.24004,776,600
Apr 19, 20220.26000.27000.25000.26000.26001,640,600
Apr 18, 20220.27000.28000.25000.25000.25003,082,300
Apr 14, 20220.31000.31000.26000.27000.27004,747,300
Apr 13, 20220.28000.30000.26000.30000.30003,062,800
Apr 12, 20220.28000.29000.26000.27000.27003,313,100
Apr 11, 20220.30000.31000.28000.28000.28001,970,100
Apr 08, 20220.31000.33000.28000.31000.31003,486,400
Apr 07, 20220.36000.36000.32000.33000.33001,367,200
Apr 06, 20220.37000.37000.34000.35000.35002,018,100
Apr 05, 20220.37000.38000.35000.36000.3600736,500
Apr 04, 20220.35000.38000.34000.37000.37002,519,500
Apr 01, 20220.37000.37000.32000.35000.35004,698,400
Mar 31, 20220.33000.38000.24000.37000.370018,127,500
Mar 30, 20220.49000.54000.46000.48000.48008,128,800
Mar 29, 20220.47000.50000.46000.47000.47002,202,100
Mar 28, 20220.49000.50000.45000.46000.4600890,800
Mar 25, 20220.49000.52000.48000.49000.49002,030,700
Mar 24, 20220.50000.50000.48000.49000.4900529,200
Mar 23, 20220.48000.51000.47000.48000.48001,810,800
Mar 22, 20220.44000.51000.43000.47000.47001,529,700
Mar 21, 20220.43000.45000.42000.44000.4400746,800
Mar 18, 20220.43000.45000.41000.43000.43001,213,600
Mar 17, 20220.43000.45000.41000.43000.43001,063,400
Mar 16, 20220.40000.43000.38000.42000.4200925,600
Mar 15, 20220.40000.40000.38000.39000.39001,237,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement