CYDY

CytoDyn (QB) Historical Data

CYDY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 0.465 -0.015 -3.13% 0.48 0.50 0.4512 628,781
Sep 22 2022 0.48 -0.051 -9.6% 0.5301 0.5499 0.4511 1,301,860
Sep 21 2022 0.531 -0.049 -8.45% 0.57 0.58 0.52 904,977
Sep 20 2022 0.58 -0.02 -3.33% 0.5955 0.63 0.561 711,588
Sep 19 2022 0.60 0.015 2.56% 0.585 0.62 0.571 1,410,861
Sep 16 2022 0.585 0.00 +0.00% 0.60 0.62 0.57355 0
Sep 16 2022 0.585 -0.02 -3.31% 0.60 0.62 0.57355 605,891
Sep 15 2022 0.605 0.00 +0.00% 0.59 0.62184 0.59 0
Sep 15 2022 0.605 0.00 0.0% 0.59 0.62184 0.59 535,559
Sep 14 2022 0.605 0.00 +0.00% 0.59 0.628 0.58775 0
Sep 14 2022 0.605 -0.0125 -2.02% 0.59 0.628 0.58775 363,023
Sep 13 2022 0.6175 0.0125 2.07% 0.61 0.63 0.58 721,470
Sep 12 2022 0.605 0.015 2.54% 0.595 0.64 0.58 1,125,346
Sep 09 2022 0.59 0.035 6.31% 0.57 0.59 0.56 1,032,897
Sep 08 2022 0.555 0.0551 11.02% 0.50 0.583 0.465 1,174,752
Sep 07 2022 0.4999 -0.0001 -0.02% 0.47 0.53 0.46 977,026
Sep 06 2022 0.50 0.00 +0.00% 0.50 0.51 0.4511 0
Sep 06 2022 0.50 -0.01458 -2.83% 0.50 0.51 0.4511 899,727
Sep 05 2022 0.51458 0.00 +0.00% 0.4639 0.5161 0.4639 0
Sep 02 2022 0.51458 0.02068 4.19% 0.4639 0.5161 0.4639 738,223
Sep 01 2022 0.4939 -0.0276 -5.29% 0.5025 0.54 0.4511 1,062,773
Aug 31 2022 0.5215 -0.0035 -0.67% 0.5101 0.58 0.505 1,555,884
Aug 30 2022 0.525 0.005 0.96% 0.505 0.55 0.49 1,428,058
Aug 29 2022 0.52 -0.1052 -16.83% 0.64 0.64 0.5125 1,492,199
Aug 26 2022 0.6252 -0.0184 -2.86% 0.65 0.6699 0.5825 2,872,711
Aug 25 2022 0.6436 -0.0564 -8.06% 0.68 0.71 0.64 1,758,562
Aug 24 2022 0.70 0.04 6.06% 0.6401 0.71 0.62 1,903,690
Aug 23 2022 0.66 0.00 0.0% 0.6599 0.698 0.65 1,009,308
Aug 22 2022 0.66 0.00 +0.00% 0.77 0.775 0.66 0
Aug 22 2022 0.66 -0.0985 -12.99% 0.77 0.775 0.66 1,720,332
Aug 19 2022 0.7585 -0.0415 -5.19% 0.795 0.795 0.73 966,864
Aug 18 2022 0.80 0.0114 1.45% 0.8201 0.8398 0.78 1,935,676
Aug 17 2022 0.7886 -0.0013 -0.16% 0.78 0.7998 0.74 1,274,398
Aug 16 2022 0.7899 0.00 +0.00% 0.7501 0.8099 0.7035 0
Aug 16 2022 0.7899 -0.0376 -4.54% 0.7501 0.8099 0.7035 3,798,870
Aug 15 2022 0.8275 0.00 +0.00% 0.82 0.86 0.78 0
Aug 15 2022 0.8275 -0.0025 -0.3% 0.82 0.86 0.78 1,396,576
Aug 12 2022 0.83 -0.0449 -5.13% 0.8545 0.877 0.821 1,626,140
Aug 11 2022 0.8749 0.0749 9.36% 0.7926 0.88 0.76 2,056,872
Aug 10 2022 0.80 0.00 +0.00% 0.816 0.8345 0.73 0
Aug 10 2022 0.80 -0.015 -1.84% 0.816 0.8345 0.73 2,229,679
Aug 09 2022 0.815 -0.085 -9.44% 0.8399 0.90 0.75 5,219,562
Aug 08 2022 0.90 -0.24 -21.05% 1.13 1.16 0.88 6,926,059
Aug 05 2022 1.14 -0.09 -7.32% 1.25 1.27 1.11 5,083,158
Aug 04 2022 1.23 0.22 21.78% 1.04 1.30 0.99 9,685,470
Aug 03 2022 1.01 0.14 16.09% 0.8675 1.04 0.865 10,770,260
Aug 02 2022 0.87 0.00 +0.00% 0.8101 0.88 0.76 0
Aug 02 2022 0.87 0.0366 4.39% 0.8101 0.88 0.76 2,972,242
Aug 01 2022 0.8334 0.00 +0.00% 0.79 0.87 0.761 0
Aug 01 2022 0.8334 0.0634 8.23% 0.79 0.87 0.761 3,654,269
Jul 29 2022 0.77 0.0299 4.04% 0.755 0.82 0.735 4,721,171
Jul 28 2022 0.7401 0.0401 5.73% 0.7075 0.75 0.665 2,815,133
Jul 27 2022 0.70 0.00 +0.00% 0.73 0.755 0.665 0
Jul 27 2022 0.70 -0.03 -4.11% 0.73 0.755 0.665 2,538,246
Jul 26 2022 0.73 0.05505 8.16% 0.6751 0.87 0.588 6,337,494
Jul 25 2022 0.67495 -0.06505 -8.79% 0.73 0.74 0.655 3,934,302
Jul 22 2022 0.74 0.052 7.56% 0.714 0.775 0.69 7,474,129
Jul 21 2022 0.688 0.00 +0.00% 0.57 0.6899 0.5276 0
Jul 21 2022 0.688 0.103 17.61% 0.57 0.6899 0.5276 6,885,550
Jul 20 2022 0.585 0.00 +0.00% 0.445 0.585 0.43 0
Jul 20 2022 0.585 0.145 32.95% 0.445 0.585 0.43 6,768,189
Jul 19 2022 0.44 0.018 4.27% 0.422 0.4599 0.4078 1,089,528
Jul 18 2022 0.422 -0.0179 -4.07% 0.44 0.4599 0.4101 1,203,628
Jul 15 2022 0.4399 0.0399 9.98% 0.401 0.4599 0.401 3,156,877
Jul 14 2022 0.40 0.0075 1.91% 0.40 0.412 0.39 2,424,071
Jul 13 2022 0.3925 -0.0175 -4.27% 0.415 0.42 0.389 2,111,759
Jul 12 2022 0.41 -0.0101 -2.4% 0.4217 0.429 0.395 1,417,606
Jul 11 2022 0.4201 -0.0449 -9.66% 0.459 0.47 0.41 1,149,073
Jul 08 2022 0.465 0.037 8.64% 0.43 0.47 0.41 2,090,553
Jul 07 2022 0.428 0.018 4.39% 0.415 0.455 0.4001 3,928,426
Jul 06 2022 0.41 0.00 +0.00% 0.391 0.41 0.381 0
Jul 06 2022 0.41 0.019 4.86% 0.391 0.41 0.381 653,958
Jul 05 2022 0.391 0.00 +0.00% 0.395 0.40 0.381 0
Jul 05 2022 0.391 -0.006 -1.51% 0.395 0.40 0.381 675,085
Jul 04 2022 0.397 0.00 +0.00% 0.42 0.429 0.39395 0
Jul 01 2022 0.397 -0.0229 -5.45% 0.42 0.429 0.39395 2,336,827
Jun 30 2022 0.4199 0.00 +0.00% 0.4059 0.43 0.40 0
Jun 30 2022 0.4199 0.013 3.19% 0.4059 0.43 0.40 553,463
Jun 29 2022 0.4069 0.00 +0.00% 0.43 0.43 0.405 0
Jun 29 2022 0.4069 -0.0181 -4.26% 0.43 0.43 0.405 425,183
Jun 28 2022 0.425 -0.015 -3.41% 0.425 0.427 0.395 677,234
Jun 27 2022 0.44 0.00 0.0% 0.426 0.44 0.41 535,905


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.

Log in to InvestorsHub
Register Now