CYDY

CytoDyn (QB) Historical Data

CYDY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 2.321 -0.13 -5.46% 2.48 2.54 2.26 2,823,824
Sep 22 2021 2.455 0.00 +0.00% 2.25 2.49 2.105 0
Sep 22 2021 2.455 0.23 10.09% 2.25 2.49 2.105 2,607,524
Sep 21 2021 2.23 0.00 +0.00% 2.28 2.38 2.14 0
Sep 21 2021 2.23 -0.03 -1.33% 2.28 2.38 2.14 3,104,929
Sep 20 2021 2.26 0.00 +0.00% 2.04 2.38 1.97 0
Sep 20 2021 2.26 0.25 12.44% 2.04 2.38 1.97 6,345,079
Sep 17 2021 2.01 0.00 +0.00% 1.69 2.02 1.65 0
Sep 17 2021 2.01 0.37 22.56% 1.69 2.02 1.65 4,728,059
Sep 16 2021 1.64 0.11 7.54% 1.62 1.65 1.53 1,483,152
Sep 15 2021 1.525 -0.09 -5.57% 1.68 1.69 1.51 1,866,200
Sep 14 2021 1.615 0.00 +0.00% 1.69 1.70 1.50 0
Sep 14 2021 1.615 -0.06 -3.29% 1.69 1.70 1.50 2,470,276
Sep 13 2021 1.67 0.30 21.9% 1.35 1.68 1.315 4,008,060
Sep 10 2021 1.37 0.10 7.45% 1.30 1.39 1.29 2,266,753
Sep 09 2021 1.275 -0.01 -0.39% 1.28 1.31 1.25 1,604,809
Sep 08 2021 1.28 0.00 +0.00% 1.36 1.50 1.25 0
Sep 08 2021 1.28 -0.01 -0.78% 1.36 1.50 1.25 1,625,514
Sep 07 2021 1.29 -0.03 -2.27% 1.34 1.35 1.25 1,683,938
Sep 06 2021 1.32 0.00 +0.00% 1.28 1.33 1.23 0
Sep 03 2021 1.32 0.00 +0.00% 1.28 1.33 1.23 0
Sep 03 2021 1.32 0.04 3.13% 1.28 1.33 1.23 1,679,568
Sep 02 2021 1.28 0.00 +0.00% 1.30 1.32 1.25 0
Sep 02 2021 1.28 -0.02 -1.54% 1.30 1.32 1.25 2,084,948
Sep 01 2021 1.30 -0.08 -5.8% 1.37 1.39 1.285 1,740,628
Aug 31 2021 1.38 0.00 +0.00% 1.31 1.39 1.31 0
Aug 31 2021 1.38 0.05 3.76% 1.31 1.39 1.31 1,130,733
Aug 30 2021 1.33 0.05 3.91% 1.28 1.34 1.28 1,369,715
Aug 27 2021 1.28 -0.06 -4.12% 1.31 1.36 1.265 2,724,923
Aug 26 2021 1.335 0.00 0.38% 1.35 1.37 1.31 1,215,406
Aug 25 2021 1.33 0.02 1.53% 1.31 1.40 1.30 2,895,180
Aug 24 2021 1.31 -0.04 -2.96% 1.36 1.40 1.29 1,316,554
Aug 23 2021 1.35 0.01 0.75% 1.33 1.37 1.30 1,183,071
Aug 20 2021 1.34 0.00 +0.00% 1.34 1.36 1.29 0
Aug 20 2021 1.34 -0.01 -0.74% 1.34 1.36 1.29 1,048,107
Aug 19 2021 1.35 0.06 4.65% 1.32 1.35 1.285 1,203,531
Aug 18 2021 1.29 0.00 +0.00% 1.40 1.40 1.28 0
Aug 18 2021 1.29 -0.10 -7.19% 1.40 1.40 1.28 2,857,439
Aug 17 2021 1.39 0.00 0.0% 1.37 1.41 1.37 915,981
Aug 16 2021 1.39 -0.09 -5.76% 1.49 1.52 1.36 1,929,718
Aug 13 2021 1.475 0.00 +0.00% 1.43 1.48 1.41 0
Aug 13 2021 1.475 0.09 6.12% 1.43 1.48 1.41 1,988,294
Aug 12 2021 1.39 0.00 +0.00% 1.39 1.42 1.38 0
Aug 12 2021 1.39 -0.02 -1.42% 1.39 1.42 1.38 1,811,806
Aug 11 2021 1.41 0.00 0.0% 1.47 1.47 1.37 2,772,268
Aug 10 2021 1.41 0.00 +0.00% 1.43 1.4465 1.37 0
Aug 10 2021 1.41 0.01 0.71% 1.43 1.4465 1.37 1,458,556
Aug 09 2021 1.40 0.08 6.06% 1.31 1.49 1.31 2,591,047
Aug 06 2021 1.32 0.00 +0.00% 1.35 1.47 1.30 0
Aug 06 2021 1.32 -0.02 -1.49% 1.35 1.47 1.30 2,087,764
Aug 05 2021 1.34 -0.06 -3.94% 1.39 1.42 1.32 3,512,729
Aug 04 2021 1.395 -0.08 -5.1% 1.50 1.50 1.38 2,936,183
Aug 03 2021 1.47 0.00 +0.00% 1.64 1.65 1.45 0
Aug 03 2021 1.47 -0.07 -4.55% 1.64 1.65 1.45 2,773,852
Aug 02 2021 1.54 -0.15 -8.88% 1.63 1.65 1.46 4,763,368
Jul 30 2021 1.69 0.11 6.96% 1.57 1.71 1.56 1,210,403
Jul 29 2021 1.58 0.00 +0.00% 1.56 1.60 1.55 0
Jul 29 2021 1.58 -0.02 -1.25% 1.56 1.60 1.55 604,268
Jul 28 2021 1.60 0.00 0.0% 1.60 1.61 1.55 828,348
Jul 27 2021 1.60 -0.02 -1.23% 1.68 1.68 1.57 924,821
Jul 26 2021 1.62 -0.05 -2.7% 1.68 1.69 1.53 1,550,511
Jul 23 2021 1.665 -0.14 -7.5% 1.74 1.80 1.65 1,772,211
Jul 22 2021 1.80 0.00 +0.00% 1.84 1.85 1.72 0
Jul 22 2021 1.80 -0.05 -2.7% 1.84 1.85 1.72 1,986,778
Jul 21 2021 1.85 -0.04 -2.3% 1.95 1.95 1.80 2,677,978
Jul 20 2021 1.8935 0.23 14.07% 1.80 1.90 1.70 3,921,484
Jul 19 2021 1.66 0.00 +0.00% 1.44 1.80 1.42 0
Jul 19 2021 1.66 0.24 16.9% 1.44 1.80 1.42 5,179,147
Jul 16 2021 1.42 0.05 3.88% 1.37 1.42 1.35 2,186,273
Jul 15 2021 1.367 -0.04 -3.05% 1.40 1.41 1.35 1,756,879
Jul 14 2021 1.41 -0.04 -2.76% 1.39 1.42 1.36 2,617,411
Jul 13 2021 1.45 0.00 +0.00% 1.50 1.50 1.36 0
Jul 13 2021 1.45 -0.05 -3.33% 1.50 1.50 1.36 2,935,387
Jul 12 2021 1.50 0.00 +0.00% 1.58 1.58 1.47 0
Jul 12 2021 1.50 -0.04 -2.6% 1.58 1.58 1.47 1,576,724
Jul 09 2021 1.54 0.00 +0.00% 1.47 1.56 1.45 0
Jul 09 2021 1.54 0.10 6.94% 1.47 1.56 1.45 1,610,527
Jul 08 2021 1.44 -0.08 -5.26% 1.40 1.57 1.40 5,037,688
Jul 07 2021 1.52 0.00 +0.00% 1.67 1.70 1.52 0
Jul 07 2021 1.52 -0.17 -10.06% 1.67 1.70 1.52 2,453,958
Jul 06 2021 1.69 -0.01 -0.59% 1.73 1.73 1.67 844,976
Jul 05 2021 1.70 0.00 +0.00% 1.70 1.72 1.68 0
Jul 02 2021 1.70 0.00 +0.00% 1.70 1.72 1.68 0
Jul 02 2021 1.70 0.00 0.0% 1.70 1.72 1.68 873,331
Jul 01 2021 1.70 0.00 0.0% 1.69 1.73 1.66 838,239
Jun 30 2021 1.70 -0.04 -2.02% 1.74 1.74 1.68 1,619,143
Jun 29 2021 1.735 0.00 +0.00% 1.75 1.76 1.70 0
Jun 29 2021 1.735 -0.02 -0.86% 1.75 1.76 1.70 850,303
Jun 28 2021 1.75 0.01 0.57% 1.75 1.76 1.66 1,672,320


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.