Advertisement
U.S. markets open in 2 hours 58 minutes

CytoDyn Inc. (CYDY)

Other OTC - Other OTC Delayed Price. Currency in USD
0.2575+0.0972 (+60.64%)
At close: 03:59PM EST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20240.19000.26000.19000.26000.260014,928,100
Feb 28, 20240.16000.17000.16000.16000.16001,325,400
Feb 27, 20240.17000.17000.16000.16000.16001,794,700
Feb 26, 20240.17000.17000.16000.17000.17002,455,300
Feb 23, 20240.16000.17000.16000.17000.17006,837,000
Feb 22, 20240.17000.17000.17000.17000.17001,294,900
Feb 21, 20240.16000.17000.16000.16000.1600765,600
Feb 20, 20240.17000.17000.16000.17000.1700985,200
Feb 16, 20240.17000.17000.17000.17000.17002,966,200
Feb 15, 20240.17000.18000.17000.17000.17001,949,800
Feb 14, 20240.18000.18000.17000.17000.17002,864,300
Feb 13, 20240.17000.17000.17000.17000.17001,740,600
Feb 12, 20240.17000.17000.16000.17000.17007,715,800
Feb 09, 20240.16000.17000.16000.17000.1700605,600
Feb 08, 20240.16000.16000.16000.16000.16001,241,000
Feb 07, 20240.16000.17000.16000.16000.16003,110,000
Feb 06, 20240.16000.16000.16000.16000.16001,551,500
Feb 05, 20240.17000.17000.16000.16000.16001,878,400
Feb 02, 20240.18000.18000.16000.17000.17004,134,400
Feb 01, 20240.17000.19000.17000.18000.18004,766,600
Jan 31, 20240.17000.19000.17000.17000.17005,352,800
Jan 30, 20240.17000.19000.17000.17000.170010,097,200
Jan 29, 20240.16000.17000.15000.17000.17004,330,700
Jan 26, 20240.16000.17000.15000.16000.16006,801,500
Jan 25, 20240.18000.18000.16000.16000.16003,969,600
Jan 24, 20240.17000.18000.15000.18000.180011,571,700
Jan 23, 20240.18000.18000.16000.16000.16001,836,000
Jan 22, 20240.18000.18000.17000.18000.18001,901,800
Jan 19, 20240.18000.18000.17000.18000.18001,260,900
Jan 18, 20240.19000.19000.18000.18000.18003,301,300
Jan 17, 20240.20000.20000.18000.19000.19002,063,900
Jan 16, 20240.21000.21000.20000.20000.20001,492,200
Jan 12, 20240.22000.23000.21000.21000.21003,259,300
Jan 11, 20240.21000.22000.21000.22000.22001,352,100
Jan 10, 20240.21000.21000.20000.21000.2100673,300
Jan 09, 20240.22000.22000.20000.21000.21001,334,400
Jan 08, 20240.20000.22000.20000.22000.22002,574,800
Jan 05, 20240.19000.20000.19000.20000.2000388,000
Jan 04, 20240.21000.21000.19000.19000.19002,755,400
Jan 03, 20240.20000.21000.19000.21000.21003,616,300
Jan 02, 20240.19000.20000.18000.20000.20001,053,600
Dec 29, 20230.19000.20000.18000.20000.20002,106,100
Dec 28, 20230.18000.20000.17000.19000.19005,078,600
Dec 27, 20230.19000.20000.18000.18000.18002,556,000
Dec 26, 20230.21000.21000.19000.19000.19002,523,600
Dec 22, 20230.23000.23000.20000.20000.20004,058,700
Dec 21, 20230.23000.23000.22000.22000.22002,417,600
Dec 20, 20230.26000.26000.22000.23000.23001,938,800
Dec 19, 20230.26000.28000.23000.26000.26002,478,800
Dec 18, 20230.29000.30000.26000.27000.27004,314,300
Dec 15, 20230.32000.36000.24000.28000.280017,643,300
Dec 14, 20230.23000.23000.20000.20000.20002,620,900
Dec 13, 20230.23000.24000.22000.22000.2200938,500
Dec 12, 20230.23000.25000.22000.23000.23001,939,300
Dec 11, 20230.23000.24000.22000.23000.23001,128,800
Dec 08, 20230.23000.25000.21000.23000.23008,014,800
Dec 07, 20230.31000.42000.28000.30000.30009,118,700
Dec 06, 20230.23000.32000.22000.29000.29003,415,800
Dec 05, 20230.22000.23000.21000.23000.2300816,700
Dec 04, 20230.22000.22000.19000.22000.22003,787,300
Dec 01, 20230.18000.22000.17000.21000.21002,387,200
Nov 30, 20230.17000.18000.16000.17000.17007,686,800
Nov 29, 20230.16000.17000.15000.15000.15005,136,500
Nov 28, 20230.18000.19000.15000.16000.16003,764,600
Nov 27, 20230.19000.19000.18000.18000.18001,366,700
Nov 24, 20230.18000.19000.18000.19000.1900476,600
Nov 22, 20230.18000.19000.17000.18000.18001,011,700
Nov 21, 20230.18000.19000.17000.17000.17001,483,600
Nov 20, 20230.17000.19000.17000.18000.18001,729,600
Nov 17, 20230.18000.18000.17000.18000.18001,745,700
Nov 16, 20230.17000.18000.17000.17000.17001,028,300
Nov 15, 20230.16000.17000.16000.17000.1700630,300
Nov 14, 20230.16000.17000.16000.16000.16001,138,000
Nov 13, 20230.16000.17000.15000.17000.1700595,300
Nov 10, 20230.16000.17000.16000.17000.1700633,900
Nov 09, 20230.15000.16000.15000.16000.1600838,500
Nov 08, 20230.16000.16000.15000.16000.1600987,100
Nov 07, 20230.16000.17000.16000.16000.16001,687,400
Nov 06, 20230.17000.17000.16000.16000.16002,019,500
Nov 03, 20230.16000.17000.15000.16000.1600560,800
Nov 02, 20230.16000.16000.15000.16000.1600984,200
Nov 01, 20230.16000.16000.15000.16000.1600648,200
Oct 31, 20230.16000.16000.16000.16000.16001,049,100
Oct 30, 20230.16000.17000.16000.16000.1600720,800
Oct 27, 20230.18000.19000.17000.17000.17002,126,000
Oct 26, 20230.16000.19000.15000.18000.18002,067,500
Oct 25, 20230.16000.17000.15000.16000.1600988,200
Oct 24, 20230.17000.17000.15000.16000.1600720,900
Oct 23, 20230.15000.17000.15000.17000.17001,957,800
Oct 20, 20230.15000.16000.15000.16000.1600593,600
Oct 19, 20230.16000.16000.15000.16000.16001,697,400
Oct 18, 20230.17000.17000.15000.16000.16002,017,800
Oct 17, 20230.17000.18000.17000.17000.1700696,500
Oct 16, 20230.17000.18000.17000.17000.17001,117,500
Oct 13, 20230.17000.18000.17000.17000.1700877,300
Oct 12, 20230.17000.19000.17000.18000.1800680,100
Oct 11, 20230.18000.18000.17000.17000.1700271,600
Oct 10, 20230.18000.18000.17000.18000.1800529,500
Oct 09, 20230.17000.18000.17000.18000.1800489,400
Oct 06, 20230.18000.19000.17000.18000.18001,309,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...