U.S. markets closed

CytoDyn Inc. (CYDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.3200-0.0010 (-0.04%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20212.33002.39002.21002.32002.32001,479,900
Sep 23, 20212.48002.54002.26002.32002.32002,823,800
Sep 22, 20212.25002.49002.24002.46002.46002,607,500
Sep 21, 20212.28002.38002.14002.23002.23003,101,000
Sep 20, 20212.04002.38001.97002.26002.26006,345,100
Sep 17, 20211.69002.01001.65002.01002.01004,728,100
Sep 16, 20211.62001.65001.53001.64001.64001,483,200
Sep 15, 20211.68001.68001.51001.53001.53001,866,200
Sep 14, 20211.69001.70001.50001.62001.62002,470,300
Sep 13, 20211.35001.68001.32001.67001.67004,008,100
Sep 10, 20211.30001.39001.29001.37001.37002,266,800
Sep 09, 20211.28001.31001.25001.27001.27001,604,800
Sep 08, 20211.36001.37001.25001.28001.28001,625,500
Sep 07, 20211.34001.35001.25001.29001.29001,683,900
Sep 03, 20211.28001.33001.27001.32001.32001,679,600
Sep 02, 20211.30001.32001.25001.28001.28002,084,900
Sep 01, 20211.37001.39001.29001.30001.30001,740,600
Aug 31, 20211.31001.39001.31001.38001.38001,130,700
Aug 30, 20211.28001.34001.28001.33001.33001,368,500
Aug 27, 20211.31001.35001.26001.28001.28002,724,900
Aug 26, 20211.35001.37001.31001.34001.34001,215,400
Aug 25, 20211.31001.40001.30001.33001.33002,895,200
Aug 24, 20211.36001.37001.29001.31001.31001,316,600
Aug 23, 20211.33001.37001.30001.35001.35001,183,100
Aug 20, 20211.34001.36001.29001.34001.34001,048,100
Aug 19, 20211.32001.35001.29001.35001.35001,203,500
Aug 18, 20211.40001.40001.28001.29001.29002,857,400
Aug 17, 20211.37001.41001.37001.39001.3900916,000
Aug 16, 20211.49001.52001.36001.39001.39001,929,700
Aug 13, 20211.43001.48001.41001.48001.48001,988,300
Aug 12, 20211.39001.42001.38001.41001.41001,811,800
Aug 11, 20211.47001.47001.37001.41001.41002,772,300
Aug 10, 20211.43001.45001.37001.41001.41001,458,600
Aug 09, 20211.31001.49001.31001.40001.40002,591,000
Aug 06, 20211.35001.38001.30001.32001.32002,087,800
Aug 05, 20211.39001.42001.32001.34001.34003,512,700
Aug 04, 20211.50001.50001.38001.40001.40002,936,200
Aug 03, 20211.64001.65001.45001.47001.47002,773,900
Aug 02, 20211.63001.64001.46001.54001.54004,763,400
Jul 30, 20211.57001.71001.56001.69001.69001,210,400
Jul 29, 20211.56001.60001.55001.58001.5800604,300
Jul 28, 20211.60001.61001.55001.60001.6000828,300
Jul 27, 20211.68001.68001.57001.60001.6000924,800
Jul 26, 20211.68001.69001.53001.62001.62001,550,500
Jul 23, 20211.74001.80001.65001.67001.67001,772,200
Jul 22, 20211.84001.85001.72001.80001.80001,986,800
Jul 21, 20211.95001.95001.80001.85001.85002,678,000
Jul 20, 20211.80001.90001.70001.89001.89003,921,500
Jul 19, 20211.44001.80001.44001.66001.66005,179,100
Jul 16, 20211.37001.42001.35001.42001.42002,186,300
Jul 15, 20211.40001.41001.35001.37001.37001,756,900
Jul 14, 20211.39001.42001.36001.41001.41002,617,400
Jul 13, 20211.50001.50001.36001.45001.45002,935,400
Jul 12, 20211.58001.58001.47001.50001.50001,576,700
Jul 09, 20211.47001.56001.45001.54001.54001,610,500
Jul 08, 20211.40001.57001.40001.44001.44005,037,700
Jul 07, 20211.67001.70001.52001.52001.52002,454,000
Jul 06, 20211.73001.73001.67001.69001.6900845,000
Jul 02, 20211.70001.72001.68001.70001.7000873,300
Jul 01, 20211.69001.73001.66001.70001.7000838,200
Jun 30, 20211.74001.74001.68001.70001.70001,619,100
Jun 29, 20211.75001.76001.70001.74001.7400850,300
Jun 28, 20211.75001.76001.66001.75001.75001,672,300
Jun 25, 20211.79001.79001.72001.74001.7400904,600
Jun 24, 20211.69001.76001.62001.76001.76002,935,000
Jun 23, 20211.72001.75001.63001.67001.67002,854,000
Jun 22, 20211.79001.81001.70001.73001.73001,908,400
Jun 21, 20211.93001.98001.80001.84001.84002,235,900
Jun 18, 20211.84001.89001.76001.89001.89001,256,100
Jun 17, 20211.75001.89001.72001.80001.80001,946,300
Jun 16, 20211.80001.80001.69001.70001.70002,634,900
Jun 15, 20211.82001.83001.75001.78001.78003,314,500
Jun 14, 20211.93001.93001.83001.84001.84001,725,600
Jun 11, 20211.88001.94001.87001.90001.90001,410,500
Jun 10, 20211.98002.00001.83001.88001.88003,771,100
Jun 09, 20212.00002.01001.98001.98001.98001,393,400
Jun 08, 20212.03002.03001.97002.00002.00001,525,300
Jun 07, 20212.05002.08001.99002.02002.02001,546,200
Jun 04, 20212.11002.20002.05002.10002.10001,940,800
Jun 03, 20212.03002.13001.96002.11002.11001,401,900
Jun 02, 20211.89002.06001.88002.06002.06002,787,700
Jun 01, 20211.93002.19001.92002.05002.05003,808,700
May 28, 20211.98002.01001.87001.90001.90003,140,700
May 27, 20212.02002.02001.96001.99001.99001,557,600
May 26, 20212.01002.06001.95002.02002.02001,513,700
May 25, 20212.08002.08002.00002.01002.01001,901,000
May 24, 20212.21002.26002.06002.12002.12001,831,200
May 21, 20212.08002.25002.06002.17002.17002,995,600
May 20, 20211.80002.05001.78002.05002.05002,807,700
May 19, 20211.85001.90001.77001.81001.81005,623,100
May 18, 20211.95002.18001.79002.00002.000014,354,300
May 17, 20212.82002.83001.96002.04002.04009,823,300
May 14, 20212.62002.95002.62002.80002.80003,439,500
May 13, 20212.43002.68002.43002.62002.62003,487,800
May 12, 20212.72002.73002.45002.46002.46004,172,500
May 11, 20212.70002.75002.62002.73002.73001,936,000
May 10, 20212.97002.99002.78002.80002.80001,484,800
May 07, 20212.72002.93002.70002.91002.91001,764,100
May 06, 20212.80002.83002.59002.69002.69002,711,400
May 05, 20212.98002.98002.77002.79002.79002,812,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...