CYTODYN INC Historical Stock Prices

CYDY 
$1.19
*  
0.18
17.82 %
Get CYDY Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading CYDY now


Community Rating:
View:    CYDY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.19  1  1.19 178,928
11/25/2014 0.98 1.02 0.93 1.01 250,011
11/24/2014 0.76 1 0.76 1 272,076
11/21/2014 0.765 0.87 0.765 0.87 165,946
11/20/2014 0.72 0.78 0.6624 0.76 18,622
11/19/2014 0.76 0.81 0.66 0.8 84,335
11/18/2014 0.795 0.81 0.79 0.79 76,364
11/17/2014 0.795 0.84 0.78 0.83 178,624
11/14/2014 0.8 0.8 0.74 0.795 112,711
11/13/2014 0.75 0.75 0.72 0.74 47,800
11/12/2014 0.77 0.77 0.705 0.77 30,800
11/11/2014 0.76 0.78 0.7 0.77 91,035
11/10/2014 0.81 0.82 0.76 0.8 41,125
11/07/2014 0.795 0.835 0.75 0.81 172,851
11/06/2014 0.75 0.8 0.73 0.795 146,970
11/05/2014 0.7 0.75 0.69 0.75 82,001
11/04/2014 0.715 0.75 0.7 0.7 269,671
11/03/2014 0.73 0.755 0.7 0.7 59,700
10/31/2014 0.695 0.75 0.67 0.75 127,925
10/30/2014 0.689 0.72 0.689 0.715 45,150
10/29/2014 0.69 0.69 0.69 0.69 2,000
10/28/2014 0.74 0.74 0.675 0.71 49,280
10/27/2014 0.745 0.745 0.72 0.72 14,500
10/24/2014 0.72 0.745 0.6999 0.745 47,933
10/23/2014 0.743 0.745 0.743 0.743 19,799
10/22/2014 0.74 0.742 0.7 0.742 18,491
10/21/2014 0.6641 0.73 0.664 0.6752 22,596
10/20/2014 0.7 0.7 0.68 0.7 32,634
10/17/2014 0.73 0.73 0.7 0.7 37,410
10/16/2014 0.75 0.75 0.71 0.745 20,500
10/15/2014 0.8 0.8 0.7 0.75 56,509
10/14/2014 0.79 0.855 0.765 0.8 119,256
10/13/2014 0.78 0.81 0.73 0.8 48,406
10/10/2014 0.7101 0.775 0.7101 0.775 3,545
10/09/2014 0.7 0.78 0.7 0.78 7,617
10/08/2014 0.7001 0.7251 0.7001 0.715 7,780
10/07/2014 0.81 0.81 0.81 0.81 00
10/06/2014 0.66 0.81 0.66 0.81 29,866
10/03/2014 0.7999 0.7999 0.71 0.73 59,559
10/02/2014 0.7999 0.7999 0.7999 0.7999 1,000
10/01/2014 0.8 0.85 0.77 0.78 26,200
09/30/2014 0.791 0.83 0.79 0.83 162,421
09/29/2014 0.8 0.805 0.795 0.8 28,300
09/26/2014 0.79 0.8 0.79 0.79 67,300
09/25/2014 0.74 0.8 0.725 0.79 39,147
09/24/2014 0.77 0.77 0.7251 0.7251 16,900
09/23/2014 0.75 0.75 0.75 0.75 940
09/22/2014 0.79 0.795 0.77 0.79 65,730
09/19/2014 0.77 0.805 0.76 0.77 57,397
09/18/2014 0.77 0.79 0.725 0.79 62,297
09/17/2014 0.77 0.795 0.77 0.795 3,003
09/16/2014 0.7199 0.77 0.7199 0.77 5,200
09/15/2014 0.77 0.77 0.7001 0.7001 31,800
09/12/2014 0.7206 0.82 0.692 0.7499 48,833
09/11/2014 0.7699 0.77 0.7699 0.77 6,000
09/10/2014 0.6999 0.6999 0.69 0.6901 3,117
09/09/2014 0.7499 0.7499 0.7299 0.7299 1,700
09/08/2014 0.8 0.81 0.7201 0.7201 13,499
09/05/2014 0.75 0.8 0.75 0.8 19,619
09/04/2014 0.75 0.807 0.75 0.75 46,732
09/03/2014 0.8 0.8 0.7501 0.76 3,700
09/02/2014 0.8 0.835 0.75 0.805 19,863
08/29/2014 0.72 0.8499 0.72 0.8499 55,000
08/28/2014 0.75 0.75 0.72 0.72 18,750
08/27/2014 0.74 0.79 0.72 0.75 23,800
08/26/2014 0.72 0.79 0.72 0.74 12,400
08/25/2014 0.76 0.76 0.72 0.72 41,197
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?