CYDY

CytoDyn (QB) Historical Data

CYDY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 5.20 -0.09 -1.63% 5.36 5.49 5.05 2,299,147
Jan 14 2021 5.286 0.36 7.33% 5.01 5.36 4.92 2,440,101
Jan 13 2021 4.925 0.19 4.12% 4.80 4.99 4.63 2,605,080
Jan 12 2021 4.73 -0.20 -4.06% 4.98 4.98 4.25 6,995,275
Jan 11 2021 4.93 -0.14 -2.76% 5.15 5.49 4.88 4,543,568
Jan 08 2021 5.07 -0.10 -1.93% 5.30 5.30 5.06 4,402,351
Jan 07 2021 5.17 0.00 +0.00% 5.05 5.61 4.90 0
Jan 07 2021 5.17 -0.44 -7.84% 5.05 5.61 4.90 6,537,375
Jan 06 2021 5.61 -0.21 -3.61% 5.95 5.95 5.60 2,534,243
Jan 05 2021 5.82 -0.15 -2.51% 6.01 6.16 5.71 3,626,943
Jan 04 2021 5.97 0.58 10.76% 5.69 5.98 5.31 3,369,124
Jan 01 2021 5.39 0.00 +0.00% 5.04 5.52 5.01 0
Dec 31 2020 5.39 0.44 8.78% 5.04 5.52 5.01 4,233,642
Dec 30 2020 4.955 -0.20 -3.79% 5.25 5.35 4.95 3,906,884
Dec 29 2020 5.15 -0.53 -9.33% 5.50 5.67 4.945 5,079,389
Dec 28 2020 5.68 0.00 +0.00% 6.01 6.15 5.40 0
Dec 28 2020 5.68 0.41 7.76% 6.01 6.15 5.40 7,508,006
Dec 25 2020 5.271 0.00 +0.00% 5.34 5.49 4.91 0
Dec 24 2020 5.271 0.00 +0.00% 5.34 5.49 4.91 0
Dec 24 2020 5.271 0.17 3.35% 5.34 5.49 4.91 2,814,629
Dec 23 2020 5.10 -0.17 -3.13% 5.53 5.75 4.53 13,318,597
Dec 22 2020 5.265 -0.74 -12.25% 6.20 7.00 5.00 23,186,287
Dec 21 2020 6.00 1.01 20.12% 5.01 6.00 4.98 12,833,458
Dec 18 2020 4.995 0.32 6.81% 4.85 5.08 4.68 10,085,417
Dec 17 2020 4.6765 0.00 +0.00% 3.94 4.68 3.93 0
Dec 17 2020 4.6765 0.75 18.99% 3.94 4.68 3.93 7,402,130
Dec 16 2020 3.93 0.47 13.58% 3.60 4.05 3.57 9,140,125
Dec 15 2020 3.46 0.00 +0.00% 3.31 3.46 3.30 0
Dec 15 2020 3.46 0.17 5.17% 3.31 3.46 3.30 1,998,051
Dec 14 2020 3.29 0.15 4.78% 3.17 3.35 3.02 2,545,879
Dec 11 2020 3.14 -0.21 -6.27% 3.42 3.46 2.88 5,323,084
Dec 10 2020 3.35 -0.10 -2.9% 3.53 3.55 3.25 3,404,095
Dec 09 2020 3.45 0.00 +0.00% 3.79 3.79 3.16 0
Dec 09 2020 3.45 0.18 5.5% 3.79 3.79 3.16 6,870,047
Dec 08 2020 3.27 0.79 31.85% 2.63 3.33 2.60 11,744,510
Dec 07 2020 2.48 0.15 6.44% 2.37 2.48 2.32 1,803,066
Dec 04 2020 2.33 0.00 +0.00% 2.45 2.53 2.30 0
Dec 04 2020 2.33 -0.12 -4.9% 2.45 2.53 2.30 2,224,271
Dec 03 2020 2.45 0.00 +0.00% 2.47 2.50 2.25 0
Dec 03 2020 2.45 -0.03 -1.01% 2.47 2.50 2.25 3,129,194
Dec 02 2020 2.475 -0.13 -4.81% 2.62 2.64 2.46 1,871,174
Dec 01 2020 2.60 -0.07 -2.62% 2.68 2.68 2.59 1,920,802
Nov 30 2020 2.67 0.00 +0.00% 2.59 2.70 2.57 0
Nov 30 2020 2.67 0.04 1.52% 2.59 2.70 2.57 1,872,579
Nov 27 2020 2.63 0.00 +0.00% 2.68 2.69 2.61 0
Nov 27 2020 2.63 -0.04 -1.5% 2.68 2.69 2.61 1,120,544
Nov 26 2020 2.67 0.00 +0.00% 2.67 2.69 2.63 0
Nov 25 2020 2.67 0.00 0.0% 2.67 2.69 2.63 1,274,182
Nov 24 2020 2.67 0.07 2.55% 2.66 2.69 2.60 1,722,122
Nov 23 2020 2.6035 0.05 2.1% 2.6499 2.66 2.54 2,192,468
Nov 20 2020 2.55 0.00 +0.00% 2.50 2.56 2.45 0
Nov 20 2020 2.55 0.03 1.19% 2.50 2.56 2.45 1,734,950
Nov 19 2020 2.52 0.00 +0.00% 2.46 2.52 2.31 0
Nov 19 2020 2.52 0.06 2.44% 2.46 2.52 2.31 1,865,517
Nov 18 2020 2.46 -0.07 -2.77% 2.59 2.60 2.40 2,027,535
Nov 17 2020 2.53 -0.11 -4.17% 2.71 2.72 2.46 2,099,533
Nov 16 2020 2.64 0.16 6.45% 2.53 2.66 2.52 2,786,080
Nov 13 2020 2.48 0.00 +0.00% 2.50 2.53 2.40 0
Nov 13 2020 2.48 0.02 0.81% 2.50 2.53 2.40 1,684,344
Nov 12 2020 2.46 0.10 4.24% 2.45 2.59 2.36 3,408,824
Nov 11 2020 2.36 0.34 16.83% 2.10 2.57 2.03 4,676,773
Nov 10 2020 2.02 -0.07 -3.35% 1.99 2.12 1.63 11,193,286
Nov 09 2020 2.09 0.00 +0.00% 2.43 2.575 2.03 0
Nov 09 2020 2.09 -0.45 -17.72% 2.43 2.575 2.03 6,364,672
Nov 06 2020 2.54 -0.11 -4.15% 2.65 2.66 2.43 2,379,140
Nov 05 2020 2.65 -0.05 -1.85% 2.73 2.75 2.60 1,875,607
Nov 04 2020 2.70 0.03 1.12% 2.70 2.81 2.67 1,711,661
Nov 03 2020 2.67 0.00 +0.00% 2.60 2.79 2.59 0
Nov 03 2020 2.67 0.07 2.69% 2.60 2.79 2.59 2,233,996
Nov 02 2020 2.60 0.12 4.63% 2.50 2.66 2.49 2,626,424
Oct 30 2020 2.485 0.00 +0.00% 2.38 2.51 2.33 0
Oct 30 2020 2.485 0.09 3.97% 2.38 2.51 2.33 1,896,428
Oct 29 2020 2.39 -0.03 -1.24% 2.43 2.45 2.26 2,100,247
Oct 28 2020 2.42 0.00 +0.00% 2.52 2.52 2.35 0
Oct 28 2020 2.42 -0.07 -2.81% 2.52 2.52 2.35 1,791,464
Oct 27 2020 2.49 0.21 9.21% 2.40 2.72 2.36 4,542,498
Oct 26 2020 2.28 0.00 +0.00% 2.49 2.50 2.25 0
Oct 26 2020 2.28 -0.18 -7.32% 2.49 2.50 2.25 4,129,343
Oct 23 2020 2.46 -0.22 -8.21% 2.68 2.68 2.41 3,909,074
Oct 22 2020 2.68 0.00 +0.00% 2.70 2.73 2.61 0
Oct 22 2020 2.68 -0.02 -0.78% 2.70 2.73 2.61 1,491,197
Oct 21 2020 2.701 -0.03 -1.07% 2.87 2.88 2.66 2,580,351
Oct 20 2020 2.7301 0.00 +0.00% 2.99 3.09 2.66 0
Oct 20 2020 2.7301 -0.09 -3.19% 2.99 3.09 2.66 6,170,210
Oct 19 2020 2.82 0.01 0.36% 2.82 2.93 2.78 1,863,826


Your Recent History
USOTC
CYDY
CytoDyn (Q..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.