Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.1829	0.2400	0.1775	0.2000	3,910,054	+0.02(+11.79%)
May 16, 2024	0.1700	0.1862	0.1635	0.1789	2,247,465	+0.01(+8.42%)
May 15, 2024	0.1740	0.1740	0.1585	0.1650	477,735	-0.00(-1.84%)
May 14, 2024	0.1421	0.1700	0.1421	0.1681	869,691	+0.02(+14.35%)
May 13, 2024	0.1493	0.1493	0.1420	0.1470	338,112	+0.00(+0.96%)
May 10, 2024	0.1450	0.1500	0.1430	0.1456	410,870	+0.00(+0.41%)
May 09, 2024	0.1611	0.1611	0.1423	0.1450	584,717	-0.01(-6.09%)
May 08, 2024	0.1425	0.1639	0.1420	0.1544	758,483	+0.01(+4.61%)
May 07, 2024	0.1569	0.1569	0.1451	0.1476	448,905	-0.00(-2.25%)
May 06, 2024	0.1520	0.1520	0.1400	0.1510	908,134	+0.00(+2.72%)
May 03, 2024	0.1400	0.1500	0.1366	0.1470	1,476,035	+0.01(+5.76%)
May 02, 2024	0.1378	0.1400	0.1350	0.1390	872,001	+0.00(+2.51%)
May 01, 2024	0.1399	0.1400	0.1285	0.1356	1,760,513	-0.00(-3.14%)
Apr 30, 2024	0.1380	0.1500	0.1379	0.1400	536,774	+0.00(+1.30%)
Apr 29, 2024	0.1350	0.1420	0.1350	0.1382	563,115	-0.00(-3.36%)
Apr 26, 2024	0.1480	0.1480	0.1378	0.1430	2,217,125	-0.00(-2.05%)
Apr 25, 2024	0.1455	0.1500	0.1450	0.1460	420,675	-0.00(-1.68%)
Apr 24, 2024	0.1500	0.1539	0.1450	0.1485	648,615	-0.00(-1.00%)
Apr 23, 2024	0.1521	0.1574	0.1500	0.1500	423,580	-0.00(-0.07%)
Apr 22, 2024	0.1550	0.1583	0.1490	0.1501	790,017	-0.00(-3.16%)
Apr 19, 2024	0.1505	0.1550	0.1460	0.1550	662,955	+0.00(+2.72%)
Apr 18, 2024	0.1470	0.1557	0.1426	0.1509	806,934	+0.00(+3.36%)
Apr 17, 2024	0.1480	0.1480	0.1401	0.1460	700,478	-0.00(-1.35%)
Apr 16, 2024	0.1450	0.1520	0.1300	0.1480	1,479,740	+0.00(+2.07%)
Apr 15, 2024	0.1600	0.1620	0.1275	0.1450	4,669,367	-0.01(-7.64%)
Apr 12, 2024	0.1580	0.1620	0.1570	0.1570	974,823	-0.00(-0.95%)
Apr 11, 2024	0.1610	0.1620	0.1570	0.1585	1,015,193	-0.00(-0.38%)
Apr 10, 2024	0.1580	0.1632	0.1533	0.1591	1,022,869	+0.00(+0.38%)
Apr 09, 2024	0.1700	0.1700	0.1585	0.1585	1,632,515	-0.01(-5.09%)
Apr 08, 2024	0.1650	0.1700	0.1600	0.1670	1,272,815	+0.00(+0.60%)
Apr 05, 2024	0.1670	0.1670	0.1605	0.1660	888,379	+0.01(+3.62%)
Apr 04, 2024	0.1575	0.1670	0.1550	0.1602	1,078,106	+0.00(+0.25%)
Apr 03, 2024	0.1577	0.1600	0.1550	0.1598	1,461,258	+0.00(+2.11%)
Apr 02, 2024	0.1670	0.1670	0.1530	0.1565	3,192,645	-0.01(-4.86%)
Apr 01, 2024	0.1632	0.1700	0.1620	0.1645	525,006	+0.00(+0.73%)
Mar 28, 2024	0.1690	0.1690	0.1580	0.1633	2,700,825	-0.00(-1.98%)
Mar 27, 2024	0.1650	0.1700	0.1615	0.1666	1,145,965	+0.00(+0.97%)
Mar 26, 2024	0.1689	0.1690	0.1620	0.1650	772,932	-0.00(-1.79%)
Mar 25, 2024	0.1620	0.1690	0.1620	0.1680	816,249	+0.00(+2.82%)
Mar 22, 2024	0.1689	0.1690	0.1601	0.1634	897,948	+0.00(+0.68%)
Mar 21, 2024	0.1607	0.1689	0.1606	0.1623	2,898,603	+0.00(+1.06%)
Mar 20, 2024	0.1700	0.1700	0.1601	0.1606	1,089,521	-0.01(-5.53%)
Mar 19, 2024	0.1719	0.1720	0.1640	0.1700	582,993	+0.00(+1.80%)
Mar 18, 2024	0.1690	0.1745	0.1640	0.1670	2,086,835	+0.00(+0.06%)
Mar 15, 2024	0.1750	0.1750	0.1650	0.1669	860,993	-0.00(-0.36%)
Mar 14, 2024	0.1760	0.1800	0.1675	0.1675	1,908,055	-0.01(-4.83%)
Mar 13, 2024	0.1746	0.1790	0.1702	0.1760	812,597	+0.00(+0.57%)
Mar 12, 2024	0.1821	0.1880	0.1725	0.1750	1,764,944	-0.01(-5.30%)
Mar 11, 2024	0.1899	0.1940	0.1766	0.1848	1,809,775	-0.00(-1.70%)
Mar 08, 2024	0.1820	0.1985	0.1810	0.1880	3,964,894	+0.01(+3.87%)
Mar 07, 2024	0.2000	0.2000	0.1810	0.1810	2,514,874	-0.02(-7.65%)
Mar 06, 2024	0.2020	0.2100	0.1955	0.1960	3,026,376	-0.00(-2.05%)
Mar 05, 2024	0.2650	0.2651	0.2000	0.2001	8,947,337	-0.05(-19.96%)
Mar 04, 2024	0.2050	0.2500	0.1975	0.2500	4,249,037	+0.05(+23.46%)
Mar 01, 2024	0.2621	0.2700	0.1975	0.2025	8,236,298	-0.05(-21.36%)
Feb 29, 2024	0.1900	0.2580	0.1880	0.2575	14,928,087	+0.10(+60.64%)
Feb 28, 2024	0.1640	0.1660	0.1575	0.1603	1,325,391	+0.00(+0.82%)
Feb 27, 2024	0.1695	0.1695	0.1576	0.1590	1,794,743	-0.01(-4.85%)
Feb 26, 2024	0.1660	0.1748	0.1626	0.1671	2,455,258	+0.00(+1.21%)
Feb 23, 2024	0.1648	0.1749	0.1630	0.1651	6,837,032	-0.00(-0.60%)
Feb 22, 2024	0.1710	0.1710	0.1650	0.1661	1,294,914	+0.00(+0.73%)
Feb 21, 2024	0.1625	0.1688	0.1610	0.1649	765,628	-0.00(-0.36%)
Feb 20, 2024	0.1680	0.1710	0.1640	0.1655	985,206	-0.00(-0.90%)
Feb 16, 2024	0.1716	0.1720	0.1651	0.1670	2,966,191	-0.00(-1.18%)
Feb 15, 2024	0.1682	0.1760	0.1650	0.1690	1,949,762	-0.00(-1.34%)
Feb 14, 2024	0.1765	0.1790	0.1670	0.1713	2,864,314	+0.00(+0.76%)
Feb 13, 2024	0.1699	0.1742	0.1655	0.1700	1,740,555	+0.00(+0.59%)
Feb 12, 2024	0.1734	0.1734	0.1575	0.1690	7,715,775	+0.00(+2.36%)
Feb 09, 2024	0.1614	0.1699	0.1613	0.1651	605,602	+0.00(+2.17%)
Feb 08, 2024	0.1609	0.1638	0.1560	0.1616	1,240,987	+0.00(+2.86%)
Feb 07, 2024	0.1639	0.1650	0.1550	0.1571	3,109,972	-0.00(-3.02%)
Feb 06, 2024	0.1567	0.1646	0.1567	0.1620	1,551,486	+0.00(+0.06%)
Feb 05, 2024	0.1700	0.1700	0.1590	0.1619	1,878,435	-0.01(-3.86%)
Feb 02, 2024	0.1818	0.1818	0.1634	0.1684	4,134,364	-0.01(-5.92%)
Feb 01, 2024	0.1749	0.1890	0.1704	0.1790	4,766,623	+0.01(+4.13%)
Jan 31, 2024	0.1715	0.1850	0.1675	0.1719	5,352,760	+0.00(+0.23%)
Jan 30, 2024	0.1700	0.1890	0.1700	0.1715	10,097,173	+0.01(+3.19%)
Jan 29, 2024	0.1605	0.1701	0.1534	0.1662	4,330,697	+0.00(+3.04%)
Jan 26, 2024	0.1625	0.1650	0.1520	0.1613	6,801,521	-0.00(-0.49%)
Jan 25, 2024	0.1796	0.1796	0.1570	0.1621	3,969,566	-0.01(-7.42%)
Jan 24, 2024	0.1650	0.1774	0.1505	0.1751	11,571,695	+0.01(+6.19%)
Jan 23, 2024	0.1750	0.1779	0.1601	0.1649	1,836,001	-0.01(-6.78%)
Jan 22, 2024	0.1781	0.1781	0.1651	0.1769	1,901,824	-0.00(-1.67%)
Jan 19, 2024	0.1774	0.1841	0.1700	0.1799	1,260,870	+0.00(+0.22%)
Jan 18, 2024	0.1850	0.1900	0.1765	0.1795	3,301,277	-0.01(-2.97%)
Jan 17, 2024	0.1961	0.2049	0.1805	0.1850	2,063,853	-0.01(-5.66%)
Jan 16, 2024	0.2052	0.2121	0.1961	0.1961	1,492,243	-0.01(-6.40%)
Jan 12, 2024	0.2197	0.2276	0.2056	0.2095	3,259,269	-0.01(-4.56%)
Jan 11, 2024	0.2081	0.2200	0.2070	0.2195	1,352,075	+0.01(+5.33%)
Jan 10, 2024	0.2090	0.2100	0.2021	0.2084	673,303	+0.00(+0.87%)
Jan 09, 2024	0.2195	0.2249	0.2010	0.2066	1,334,381	-0.01(-5.01%)
Jan 08, 2024	0.2000	0.2240	0.1950	0.2175	2,574,770	+0.02(+11.54%)
Jan 05, 2024	0.1900	0.1975	0.1880	0.1950	388,005	+0.00(+0.62%)
Jan 04, 2024	0.2050	0.2050	0.1886	0.1938	2,755,397	-0.01(-5.46%)
Jan 03, 2024	0.1950	0.2070	0.1940	0.2050	3,616,319	+0.01(+4.06%)
Jan 02, 2024	0.1900	0.2049	0.1815	0.1970	1,053,555	+0.00(+1.03%)
Dec 29, 2023	0.1859	0.2000	0.1820	0.1950	2,106,124	+0.00(+0.52%)
Dec 28, 2023	0.1801	0.2041	0.1745	0.1940	5,078,637	+0.01(+5.90%)
Dec 27, 2023	0.1887	0.2000	0.1800	0.1832	2,556,026	-0.00(-2.29%)
Dec 26, 2023	0.2075	0.2075	0.1871	0.1875	2,523,560	-0.01(-5.83%)
Dec 22, 2023	0.2250	0.2300	0.1951	0.1991	4,058,728	-0.02(-9.50%)
Dec 21, 2023	0.2260	0.2300	0.2200	0.2200	2,417,649	-0.01(-2.65%)
Dec 20, 2023	0.2600	0.2600	0.2200	0.2260	1,938,825	-0.03(-11.55%)
Dec 19, 2023	0.2604	0.2750	0.2339	0.2555	2,478,754	-0.01(-4.16%)
Dec 18, 2023	0.2921	0.3000	0.2624	0.2666	4,317,279	-0.02(-5.80%)
Dec 15, 2023	0.3190	0.3595	0.2410	0.2830	17,643,264	+0.08(+41.64%)
Dec 14, 2023	0.2270	0.2270	0.1955	0.1998	2,620,919	-0.02(-9.35%)
Dec 13, 2023	0.2260	0.2375	0.2200	0.2204	938,505	-0.01(-3.76%)
Dec 12, 2023	0.2275	0.2450	0.2230	0.2290	1,939,297	+0.00(+0.66%)
Dec 11, 2023	0.2337	0.2374	0.2175	0.2275	1,128,836	-0.00(-2.07%)
Dec 08, 2023	0.2301	0.2475	0.2060	0.2323	8,014,765	-0.07(-22.57%)
Dec 07, 2023	0.3100	0.4180	0.2830	0.3000	9,118,712	+0.01(+3.48%)
Dec 06, 2023	0.2325	0.3199	0.2160	0.2899	3,415,768	+0.06(+24.53%)
Dec 05, 2023	0.2175	0.2341	0.2101	0.2328	816,684	+0.02(+8.23%)
Dec 04, 2023	0.2155	0.2163	0.1900	0.2151	3,787,327	+0.01(+2.43%)
Dec 01, 2023	0.1800	0.2175	0.1651	0.2100	2,387,228	+0.04(+22.81%)
Nov 30, 2023	0.1655	0.1750	0.1570	0.1710	7,686,802	+0.02(+12.43%)
Nov 29, 2023	0.1649	0.1674	0.1500	0.1521	5,136,455	-0.01(-4.94%)
Nov 28, 2023	0.1800	0.1900	0.1546	0.1600	3,764,584	-0.02(-13.51%)
Nov 27, 2023	0.1857	0.1891	0.1775	0.1850	1,366,697	-0.00(-1.07%)
Nov 24, 2023	0.1840	0.1870	0.1750	0.1870	476,583	+0.01(+3.72%)
Nov 22, 2023	0.1796	0.1850	0.1734	0.1803	1,011,732	+0.01(+3.98%)
Nov 21, 2023	0.1840	0.1890	0.1702	0.1734	1,483,611	-0.01(-3.67%)
Nov 20, 2023	0.1701	0.1890	0.1701	0.1800	1,729,555	+0.00(+0.00%)
Nov 17, 2023	0.1800	0.1813	0.1700	0.1800	1,745,723	+0.01(+4.05%)
Nov 16, 2023	0.1650	0.1800	0.1650	0.1730	1,028,341	+0.00(+1.82%)
Nov 15, 2023	0.1610	0.1699	0.1603	0.1699	630,346	+0.01(+4.23%)
Nov 14, 2023	0.1599	0.1700	0.1590	0.1630	1,138,012	-0.00(-1.27%)
Nov 13, 2023	0.1600	0.1700	0.1525	0.1651	595,315	-0.00(-2.88%)
Nov 10, 2023	0.1637	0.1700	0.1600	0.1700	633,896	+0.01(+8.63%)
Nov 09, 2023	0.1520	0.1600	0.1500	0.1565	838,494	-0.00(-0.32%)
Nov 08, 2023	0.1590	0.1600	0.1520	0.1570	987,065	-0.00(-1.88%)
Nov 07, 2023	0.1601	0.1670	0.1570	0.1600	1,687,358	-0.00(-1.84%)
Nov 06, 2023	0.1700	0.1701	0.1600	0.1630	2,019,491	+0.00(+1.88%)
Nov 03, 2023	0.1600	0.1650	0.1529	0.1600	560,750	+0.00(+0.00%)
Nov 02, 2023	0.1560	0.1600	0.1500	0.1600	984,200	+0.00(+0.63%)
Nov 01, 2023	0.1580	0.1648	0.1526	0.1590	648,183	+0.00(+1.27%)
Oct 31, 2023	0.1600	0.1640	0.1550	0.1570	1,049,097	-0.00(-1.88%)
Oct 30, 2023	0.1601	0.1686	0.1553	0.1600	720,801	-0.01(-5.88%)
Oct 27, 2023	0.1800	0.1880	0.1651	0.1700	2,125,970	-0.01(-5.56%)
Oct 26, 2023	0.1598	0.1890	0.1500	0.1800	2,067,526	+0.02(+12.64%)
Oct 25, 2023	0.1581	0.1650	0.1500	0.1598	988,174	-0.00(-0.13%)
Oct 24, 2023	0.1700	0.1700	0.1500	0.1600	720,870	-0.01(-5.88%)
Oct 23, 2023	0.1501	0.1700	0.1456	0.1700	1,957,798	+0.01(+9.04%)
Oct 20, 2023	0.1511	0.1599	0.1511	0.1559	593,615	-0.00(-2.50%)
Oct 19, 2023	0.1598	0.1600	0.1506	0.1599	1,697,378	+0.00(+1.20%)
Oct 18, 2023	0.1653	0.1700	0.1531	0.1580	2,017,791	-0.01(-5.78%)
Oct 17, 2023	0.1690	0.1775	0.1650	0.1677	696,516	-0.00(-2.22%)
Oct 16, 2023	0.1650	0.1785	0.1656	0.1715	1,117,479	-0.00(-0.58%)
Oct 13, 2023	0.1711	0.1800	0.1656	0.1725	877,281	-0.01(-3.63%)
Oct 12, 2023	0.1700	0.1850	0.1700	0.1790	680,077	+0.01(+3.47%)
Oct 11, 2023	0.1750	0.1799	0.1700	0.1730	271,620	-0.00(-1.20%)
Oct 10, 2023	0.1750	0.1803	0.1690	0.1751	529,483	-0.00(-2.72%)
Oct 09, 2023	0.1701	0.1849	0.1701	0.1800	489,408	+0.01(+2.86%)
Oct 06, 2023	0.1766	0.1850	0.1700	0.1750	1,309,379	-0.00(-1.02%)
Oct 05, 2023	0.1710	0.1800	0.1700	0.1768	2,156,004	-0.00(-1.78%)
Oct 04, 2023	0.1775	0.1875	0.1675	0.1800	1,556,679	-0.00(-1.91%)
Oct 03, 2023	0.1900	0.1900	0.1781	0.1835	314,779	-0.00(-1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Cytodyn Inc (OP: CYDY )

Historical Prices

Popular Pages