Skip to main content

Cytodyn Inc (OP: CYDY )

0.1300 -0.0013 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.3151 0.3300 0.2851 0.3190 1,636,926 +0.00(+0.95%)
Apr 28, 2022 0.3945 0.3945 0.3151 0.3160 2,264,290 -0.07(-17.92%)
Apr 27, 2022 0.4000 0.4250 0.3831 0.3850 2,208,986 -0.00(-1.00%)
Apr 26, 2022 0.4049 0.4400 0.3789 0.3889 5,602,438 +0.01(+3.71%)
Apr 25, 2022 0.2600 0.3940 0.2600 0.3750 5,134,900 +0.11(+44.23%)
Apr 22, 2022 0.2450 0.2700 0.2401 0.2600 1,992,964 +0.02(+8.33%)
Apr 21, 2022 0.2400 0.2490 0.2385 0.2400 2,797,413 +0.00(+0.00%)
Apr 20, 2022 0.2599 0.2599 0.2311 0.2400 4,776,626 -0.02(-5.88%)
Apr 19, 2022 0.2599 0.2650 0.2501 0.2550 1,640,619 +0.00(+1.47%)
Apr 18, 2022 0.2700 0.2750 0.2500 0.2513 3,082,267 -0.01(-5.17%)
Apr 14, 2022 0.3075 0.3100 0.2600 0.2650 4,747,311 -0.03(-11.64%)
Apr 13, 2022 0.2800 0.2999 0.2620 0.2999 3,062,849 +0.03(+13.17%)
Apr 12, 2022 0.2761 0.2851 0.2621 0.2650 3,313,117 -0.02(-5.36%)
Apr 11, 2022 0.3000 0.3100 0.2790 0.2800 1,970,111 -0.03(-8.23%)
Apr 08, 2022 0.3100 0.3300 0.2800 0.3051 3,486,413 -0.02(-6.12%)
Apr 07, 2022 0.3550 0.3550 0.3150 0.3250 1,367,183 -0.03(-7.17%)
Apr 06, 2022 0.3650 0.3650 0.3420 0.3501 2,018,129 -0.01(-2.07%)
Apr 05, 2022 0.3701 0.3750 0.3502 0.3575 736,484 -0.01(-2.99%)
Apr 04, 2022 0.3450 0.3750 0.3400 0.3685 2,519,495 +0.02(+6.81%)
Apr 01, 2022 0.3500 0.3675 0.3150 0.3450 4,704,362 -0.02(-6.15%)
Mar 31, 2022 0.3315 0.3800 0.2400 0.3676 18,127,494 -0.11(-22.61%)
Mar 30, 2022 0.4850 0.5394 0.4600 0.4750 8,128,763 +0.00(+0.83%)
Mar 29, 2022 0.4690 0.4950 0.4550 0.4711 2,202,123 +0.01(+2.39%)
Mar 28, 2022 0.4900 0.5000 0.4510 0.4601 890,760 -0.03(-7.03%)
Mar 25, 2022 0.4901 0.5150 0.4800 0.4949 2,030,679 +0.00(+0.96%)
Mar 24, 2022 0.4980 0.5040 0.4810 0.4902 529,155 +0.01(+1.91%)
Mar 23, 2022 0.4800 0.5100 0.4700 0.4810 1,810,777 +0.01(+1.37%)
Mar 22, 2022 0.4350 0.5100 0.4272 0.4745 1,529,655 +0.03(+7.84%)
Mar 21, 2022 0.4250 0.4450 0.4150 0.4400 746,754 +0.02(+3.53%)
Mar 18, 2022 0.4275 0.4450 0.4100 0.4250 1,213,632 -0.00(-0.02%)
Mar 17, 2022 0.4300 0.4450 0.4110 0.4251 1,063,357 +0.00(+0.85%)
Mar 16, 2022 0.4000 0.4299 0.3801 0.4215 925,602 +0.04(+9.48%)
Mar 15, 2022 0.4030 0.4040 0.3780 0.3850 1,237,590 -0.01(-2.41%)
Mar 14, 2022 0.4200 0.4300 0.3900 0.3945 967,910 -0.02(-4.04%)
Mar 11, 2022 0.4139 0.4300 0.4000 0.4111 1,290,573 -0.00(-0.82%)
Mar 10, 2022 0.4300 0.4300 0.4010 0.4145 2,004,037 +0.00(+1.10%)
Mar 09, 2022 0.4500 0.4500 0.4011 0.4100 2,080,451 -0.04(-8.89%)
Mar 08, 2022 0.4351 0.4600 0.3899 0.4500 2,978,150 -0.01(-2.17%)
Mar 07, 2022 0.4847 0.4849 0.4300 0.4600 1,764,375 -0.03(-5.17%)
Mar 04, 2022 0.5000 0.5000 0.4800 0.4851 639,889 +0.00(+0.02%)
Mar 03, 2022 0.5050 0.5100 0.4750 0.4850 2,275,899 +0.02(+3.19%)
Mar 02, 2022 0.4750 0.4980 0.4650 0.4700 1,154,126 -0.02(-3.59%)
Mar 01, 2022 0.5190 0.5190 0.4810 0.4875 1,058,130 -0.02(-4.79%)
Feb 28, 2022 0.5143 0.5200 0.4800 0.5120 2,169,441 +0.00(+0.39%)
Feb 25, 2022 0.4400 0.5247 0.4400 0.5100 2,705,881 +0.06(+14.09%)
Feb 24, 2022 0.4910 0.5000 0.4310 0.4470 3,745,429 -0.04(-8.96%)
Feb 23, 2022 0.5000 0.5200 0.4750 0.4910 1,621,384 +0.00(+0.20%)
Feb 22, 2022 0.5400 0.5800 0.4800 0.4900 2,315,050 -0.05(-9.26%)
Feb 18, 2022 0.5400 0 -0.04(-6.41%)
Feb 17, 2022 0.6000 0.6190 0.5600 0.5770 1,443,460 -0.03(-5.41%)
Feb 16, 2022 0.5900 0.6100 0.5700 0.6100 974,106 +0.03(+5.35%)
Feb 15, 2022 0.5700 0.5800 0.5300 0.5790 1,293,293 +0.05(+9.25%)
Feb 14, 2022 0.5710 0.5790 0.5210 0.5300 1,144,539 -0.03(-6.19%)
Feb 11, 2022 0.5800 0.6000 0.5601 0.5650 1,587,392 -0.01(-2.42%)
Feb 10, 2022 0.6000 0.6050 0.5600 0.5790 3,012,551 -0.02(-3.48%)
Feb 09, 2022 0.6400 0.6499 0.5900 0.5999 3,998,757 -0.04(-6.27%)
Feb 08, 2022 0.6100 0.6499 0.5922 0.6400 1,742,296 +0.05(+7.58%)
Feb 07, 2022 0.6335 0.6700 0.5776 0.5949 2,144,033 -0.03(-4.82%)
Feb 04, 2022 0.5800 0.6300 0.5600 0.6250 1,213,779 +0.05(+8.70%)
Feb 03, 2022 0.6280 0.5649 0.5750 1,751,306 -0.04(-5.75%)
Feb 02, 2022 0.6100 0.6490 0.5901 0.6101 3,399,718 +0.02(+3.41%)
Feb 01, 2022 0.5350 0.6000 0.5150 0.5900 2,084,092 +0.06(+11.32%)
Jan 31, 2022 0.5100 0.5400 0.5300 2,205,825 +0.03(+5.98%)
Jan 28, 2022 0.5200 0.5200 0.4750 0.5001 5,143,887 -0.03(-5.64%)
Jan 27, 2022 0.5734 0.5735 0.5150 0.5300 3,627,818 -0.02(-3.64%)
Jan 26, 2022 0.6000 0.6300 0.5450 0.5500 8,716,679 +0.02(+4.36%)
Jan 25, 2022 0.5675 0.5800 0.5200 0.5270 2,021,991 -0.04(-7.53%)
Jan 24, 2022 0.5825 0.5980 0.5160 0.5699 3,374,990 -0.03(-4.22%)
Jan 21, 2022 0.5987 0.5999 0.5600 0.5950 1,654,504 -0.04(-6.75%)
Jan 20, 2022 0.5927 0.6480 0.5800 0.6381 1,760,722 +0.05(+8.71%)
Jan 19, 2022 0.6010 0.6140 0.5202 0.5870 2,838,778 +0.01(+1.03%)
Jan 18, 2022 0.7200 0.7300 0.5810 0.5810 4,333,182 -0.11(-16.40%)
Jan 14, 2022 0.6950 0 +0.01(+2.21%)
Jan 13, 2022 0.5600 0.7450 0.5201 0.6800 9,576,841 +0.14(+25.90%)
Jan 12, 2022 0.5726 0.6190 0.5400 0.5401 5,671,312 -0.02(-3.55%)
Jan 11, 2022 0.6716 0.6716 0.5000 0.5600 16,001,088 -0.14(-20.00%)
Jan 10, 2022 0.7489 0.8190 0.6921 0.7000 8,665,311 -0.03(-3.46%)
Jan 07, 2022 0.8465 0.8480 0.6900 0.7251 8,766,454 -0.11(-13.68%)
Jan 06, 2022 0.8800 0.9300 0.8301 0.8400 3,045,318 -0.03(-3.45%)
Jan 05, 2022 0.9710 1.020 0.8300 0.8700 7,234,180 -0.11(-11.13%)
Jan 04, 2022 1.030 1.030 0.9589 0.9790 3,298,381 -0.02(-2.10%)
Jan 03, 2022 1.010 1.030 0.9899 1.000 1,271,038 +0.03(+3.18%)
Dec 31, 2021 0.9680 0.9990 0.9600 0.9692 4,478,371 -0.01(-0.58%)
Dec 30, 2021 0.9945 1.020 0.9600 0.9749 3,633,929 -0.06(-5.35%)
Dec 29, 2021 1.000 1.030 0.9900 1.030 2,702,301 +0.03(+2.53%)
Dec 28, 2021 1.030 1.040 0.9910 1.005 3,550,156 -0.04(-3.52%)
Dec 27, 2021 1.090 1.100 1.020 1.041 2,759,476 -0.03(-2.65%)
Dec 23, 2021 1.080 1.110 1.050 1.070 1,657,017 -0.01(-0.86%)
Dec 22, 2021 1.050 1.130 1.040 1.079 3,069,015 +0.04(+3.55%)
Dec 21, 2021 1.050 1.080 1.030 1.042 1,723,236 +0.03(+3.40%)
Dec 20, 2021 1.040 1.040 1.000 1.008 2,321,322 -0.03(-2.68%)
Dec 17, 2021 1.090 1.090 1.030 1.036 1,589,238 +0.01(+0.86%)
Dec 16, 2021 1.020 1.060 1.010 1.027 1,519,428 +0.01(+0.97%)
Dec 15, 2021 1.030 1.040 1.010 1.017 1,552,971 -0.00(-0.48%)
Dec 14, 2021 1.090 1.090 1.000 1.022 2,504,340 -0.03(-2.70%)
Dec 13, 2021 1.030 1.090 1.030 1.050 2,149,046 +0.04(+3.96%)
Dec 10, 2021 1.050 1.060 0.9920 1.010 3,640,697 -0.02(-1.94%)
Dec 09, 2021 1.090 1.130 1.020 1.030 2,654,758 -0.02(-1.90%)
Dec 08, 2021 1.060 1.120 1.040 1.050 1,728,798 +0.01(+0.96%)
Dec 07, 2021 1.040 1.100 0.9900 1.040 3,293,711 +0.00(+0.00%)
Dec 06, 2021 1.120 1.140 1.010 1.040 4,916,970 -0.06(-5.88%)
Dec 03, 2021 1.140 1.150 1.100 1.105 1,668,793 -0.04(-3.49%)
Dec 02, 2021 1.190 1.190 1.110 1.145 1,306,456 -0.00(-0.43%)
Dec 01, 2021 1.260 1.285 1.110 1.150 3,445,634 -0.10(-8.00%)
Nov 30, 2021 1.190 1.255 1.180 1.250 1,211,283 +0.07(+5.93%)
Nov 29, 2021 1.180 1.190 1.140 1.180 1,784,287 -0.01(-0.55%)
Nov 26, 2021 1.240 1.290 1.150 1.187 1,984,751 -0.09(-7.05%)
Nov 24, 2021 1.230 1.300 1.140 1.276 2,994,897 +0.07(+5.50%)
Nov 23, 2021 1.270 1.280 1.200 1.210 1,463,575 -0.06(-4.72%)
Nov 22, 2021 1.320 1.330 1.250 1.270 1,177,462 -0.03(-2.31%)
Nov 19, 2021 1.330 1.360 1.250 1.300 1,619,927 -0.02(-1.52%)
Nov 18, 2021 1.350 1.360 1.320 1.320 1,606,839 +0.01(+0.76%)
Nov 17, 2021 1.320 1.450 1.300 1.310 3,673,532 +0.05(+3.97%)
Nov 16, 2021 1.240 1.280 1.220 1.260 1,515,221 +0.02(+2.02%)
Nov 15, 2021 1.250 1.260 1.100 1.235 2,517,549 +0.01(+0.41%)
Nov 12, 2021 1.180 1.250 1.180 1.230 1,074,091 +0.04(+3.36%)
Nov 11, 2021 1.130 1.210 1.124 1.190 2,100,882 +0.07(+6.25%)
Nov 10, 2021 1.190 1.120 2,597,527 -0.04(-3.45%)
Nov 09, 2021 1.150 1.190 1.130 1.160 1,791,343 +0.02(+1.75%)
Nov 08, 2021 1.160 1.190 1.125 1.140 3,426,161 -0.01(-0.87%)
Nov 05, 2021 1.180 1.190 1.080 1.150 5,001,888 -0.03(-2.54%)
Nov 04, 2021 1.220 1.280 1.180 1.180 4,832,519 -0.05(-3.67%)
Nov 03, 2021 1.220 1.330 1.194 1.225 2,817,700 +0.05(+3.81%)
Nov 02, 2021 1.240 1.260 1.160 1.180 2,194,598 -0.02(-1.67%)
Nov 01, 2021 1.260 1.310 1.200 1.200 4,734,697 -0.05(-4.00%)
Oct 29, 2021 1.260 1.280 1.240 1.250 4,870,748 -0.03(-2.34%)
Oct 28, 2021 1.300 1.320 1.250 1.280 3,711,551 -0.02(-1.54%)
Oct 27, 2021 1.390 1.407 1.270 1.300 6,091,096 -0.09(-6.47%)
Oct 26, 2021 1.510 1.340 1.390 2,403,639 -0.12(-7.95%)
Oct 25, 2021 1.440 1.610 1.420 1.510 1,936,500 +0.01(+0.67%)
Oct 22, 2021 1.500 1.560 1.500 1.500 859,154 +0.00(+0.00%)
Oct 21, 2021 1.510 1.580 1.470 1.500 1,723,261 +0.00(+0.00%)
Oct 20, 2021 1.380 1.520 1.380 1.500 1,675,171 +0.10(+7.14%)
Oct 19, 2021 1.370 1.410 1.370 1.400 1,063,877 +0.01(+0.72%)
Oct 18, 2021 1.410 1.430 1.360 1.390 1,698,542 -0.03(-2.11%)
Oct 15, 2021 1.440 1.450 1.380 1.420 1,612,240 +0.00(+0.00%)
Oct 14, 2021 1.470 1.520 1.350 1.420 6,915,083 -0.16(-10.13%)
Oct 13, 2021 1.580 1.610 1.550 1.580 1,481,449 -0.07(-4.53%)
Oct 12, 2021 1.640 1.680 1.600 1.655 840,115 +0.03(+1.53%)
Oct 11, 2021 1.610 1.650 1.550 1.630 1,278,985 -0.01(-0.61%)
Oct 08, 2021 1.760 1.760 1.600 1.640 1,620,085 -0.12(-6.82%)
Oct 07, 2021 1.820 1.850 1.750 1.760 1,361,803 -0.03(-1.68%)
Oct 06, 2021 1.720 1.850 1.710 1.790 1,953,718 +0.03(+1.73%)
Oct 05, 2021 1.790 1.800 1.730 1.760 942,007 -0.03(-1.70%)
Oct 04, 2021 1.860 1.870 1.700 1.790 2,075,334 -0.07(-3.76%)
Oct 01, 2021 1.960 2.000 1.750 1.860 2,943,715 -0.12(-6.06%)
Sep 30, 2021 2.140 2.170 1.910 1.980 3,433,116 -0.16(-7.48%)
Sep 29, 2021 2.230 2.250 2.080 2.140 1,820,439 -0.09(-4.04%)
Sep 28, 2021 2.290 2.300 2.000 2.230 1,342,739 -0.06(-2.41%)
Sep 27, 2021 2.310 2.430 2.260 2.285 1,305,576 -0.03(-1.51%)
Sep 24, 2021 2.330 2.390 2.210 2.320 1,479,157 -0.00(-0.04%)
Sep 23, 2021 2.480 2.540 2.260 2.321 2,823,824 -0.13(-5.46%)
Sep 22, 2021 2.250 2.490 2.240 2.455 2,607,524 +0.23(+10.09%)
Sep 21, 2021 2.280 2.380 2.140 2.230 3,101,038 -0.03(-1.33%)
Sep 20, 2021 2.040 2.380 1.970 2.260 6,345,079 +0.25(+12.44%)
Sep 17, 2021 1.690 2.010 1.650 2.010 4,728,059 +0.37(+22.56%)
Sep 16, 2021 1.600 1.650 1.530 1.640 1,483,152 +0.11(+7.54%)
Sep 15, 2021 1.680 1.680 1.510 1.525 1,866,200 -0.09(-5.57%)
Sep 14, 2021 1.690 1.700 1.500 1.615 2,470,276 -0.05(-3.29%)
Sep 13, 2021 1.350 1.680 1.315 1.670 4,008,060 +0.30(+21.90%)
Sep 10, 2021 1.300 1.390 1.290 1.370 2,266,753 +0.10(+7.45%)
Sep 09, 2021 1.280 1.310 1.250 1.275 1,604,809 -0.01(-0.39%)
Sep 08, 2021 1.360 1.370 1.250 1.280 1,625,514 -0.01(-0.78%)
Sep 07, 2021 1.340 1.350 1.250 1.290 1,683,938 -0.03(-2.27%)
Sep 03, 2021 1.270 1.330 1.270 1.320 1,679,568 +0.04(+3.13%)
Sep 02, 2021 1.300 1.320 1.250 1.280 2,084,948 -0.02(-1.54%)
Sep 01, 2021 1.370 1.390 1.285 1.300 1,740,628 -0.08(-5.80%)
Aug 31, 2021 1.310 1.390 1.310 1.380 1,130,733 +0.05(+3.76%)
Aug 30, 2021 1.280 1.340 1.280 1.330 1,368,450 +0.05(+3.91%)
Aug 27, 2021 1.310 1.350 1.265 1.280 2,724,923 -0.05(-4.12%)
Aug 26, 2021 1.350 1.370 1.310 1.335 1,215,406 +0.00(+0.38%)
Aug 25, 2021 1.310 1.400 1.300 1.330 2,895,180 +0.02(+1.53%)
Aug 24, 2021 1.360 1.370 1.290 1.310 1,316,554 -0.04(-2.96%)
Aug 23, 2021 1.330 1.370 1.300 1.350 1,183,071 +0.01(+0.75%)
Aug 20, 2021 1.340 1.360 1.290 1.340 1,048,107 -0.01(-0.74%)
Aug 19, 2021 1.320 1.350 1.285 1.350 1,203,531 +0.06(+4.65%)
Aug 18, 2021 1.400 1.400 1.280 1.290 2,857,439 -0.10(-7.19%)
Aug 17, 2021 1.370 1.410 1.370 1.390 915,981 +0.00(+0.00%)
Aug 16, 2021 1.490 1.520 1.360 1.390 1,929,718 -0.09(-5.76%)
Aug 13, 2021 1.430 1.480 1.410 1.475 1,988,294 +0.07(+4.61%)
Aug 12, 2021 1.390 1.420 1.380 1.410 1,811,806 +0.00(+0.00%)
Aug 11, 2021 1.470 1.470 1.370 1.410 2,772,268 +0.00(+0.00%)
Aug 10, 2021 1.430 1.446 1.370 1.410 1,458,556 +0.01(+0.71%)
Aug 09, 2021 1.310 1.490 1.310 1.400 2,591,047 +0.08(+6.06%)
Aug 06, 2021 1.350 1.380 1.300 1.320 2,087,764 -0.02(-1.49%)
Aug 05, 2021 1.390 1.420 1.320 1.340 3,512,729 -0.05(-3.94%)
Aug 04, 2021 1.500 1.500 1.380 1.395 2,936,183 -0.07(-5.10%)
Aug 03, 2021 1.640 1.650 1.450 1.470 2,773,852 -0.07(-4.55%)
Aug 02, 2021 1.630 1.640 1.460 1.540 4,763,368 -0.15(-8.88%)
Jul 30, 2021 1.570 1.710 1.560 1.690 1,210,403 +0.11(+6.96%)
Jul 29, 2021 1.560 1.600 1.550 1.580 604,268 -0.02(-1.25%)
Jul 28, 2021 1.600 1.610 1.550 1.600 828,348 +0.00(+0.00%)
Jul 27, 2021 1.680 1.680 1.570 1.600 924,821 -0.02(-1.23%)
Jul 26, 2021 1.680 1.690 1.530 1.620 1,550,511 -0.04(-2.70%)
Jul 23, 2021 1.740 1.800 1.650 1.665 1,772,211 -0.14(-7.50%)
Jul 22, 2021 1.840 1.850 1.720 1.800 1,986,778 -0.05(-2.70%)
Jul 21, 2021 1.950 1.950 1.800 1.850 2,677,978 -0.04(-2.30%)
Jul 20, 2021 1.800 1.900 1.700 1.893 3,921,484 +0.23(+14.07%)
Jul 19, 2021 1.440 1.800 1.440 1.660 5,179,147 +0.24(+16.90%)
Jul 16, 2021 1.370 1.420 1.350 1.420 2,186,273 +0.05(+3.88%)
Jul 15, 2021 1.400 1.410 1.350 1.367 1,756,879 -0.04(-3.05%)
Jul 14, 2021 1.390 1.420 1.360 1.410 2,617,411 -0.04(-2.76%)
Jul 13, 2021 1.500 1.500 1.360 1.450 2,935,387 -0.05(-3.33%)
Jul 12, 2021 1.580 1.580 1.470 1.500 1,576,724 -0.04(-2.60%)
Jul 09, 2021 1.470 1.560 1.450 1.540 1,610,527 +0.10(+6.94%)
Jul 08, 2021 1.400 1.570 1.400 1.440 5,037,688 -0.08(-5.26%)
Jul 07, 2021 1.670 1.700 1.520 1.520 2,453,958 -0.17(-10.06%)
Jul 06, 2021 1.730 1.730 1.670 1.690 844,976 -0.01(-0.59%)
Jul 02, 2021 1.700 1.720 1.680 1.700 873,331 +0.00(+0.00%)
Jul 01, 2021 1.690 1.730 1.660 1.700 838,239 +0.00(+0.00%)
Jun 30, 2021 1.740 1.740 1.680 1.700 1,619,143 -0.04(-2.02%)
Jun 29, 2021 1.750 1.760 1.700 1.735 850,303 -0.01(-0.86%)
Jun 28, 2021 1.750 1.760 1.660 1.750 1,672,320 +0.01(+0.57%)
Jun 25, 2021 1.790 1.790 1.720 1.740 904,566 -0.02(-1.14%)
Jun 24, 2021 1.690 1.760 1.620 1.760 2,935,044 +0.09(+5.39%)
Jun 23, 2021 1.720 1.750 1.630 1.670 2,854,045 -0.06(-3.47%)
Jun 22, 2021 1.790 1.813 1.700 1.730 1,908,423 -0.11(-5.98%)
Jun 21, 2021 1.930 1.980 1.800 1.840 2,235,867 -0.05(-2.65%)
Jun 18, 2021 1.840 1.890 1.760 1.890 1,256,148 +0.09(+5.00%)
Jun 17, 2021 1.750 1.889 1.720 1.800 1,946,273 +0.10(+5.88%)
Jun 16, 2021 1.800 1.800 1.690 1.700 2,634,904 -0.08(-4.49%)
Jun 15, 2021 1.820 1.825 1.750 1.780 3,314,523 -0.06(-3.26%)
Jun 14, 2021 1.930 1.930 1.830 1.840 1,725,621 -0.06(-3.16%)
Jun 11, 2021 1.880 1.940 1.870 1.900 1,410,481 +0.02(+1.06%)
Jun 10, 2021 1.980 2.000 1.830 1.880 3,771,076 -0.10(-5.05%)
Jun 09, 2021 2.000 2.010 1.980 1.980 1,393,416 -0.02(-1.00%)
Jun 08, 2021 2.030 2.030 1.970 2.000 1,525,264 -0.02(-0.74%)
Jun 07, 2021 2.050 2.080 1.990 2.015 1,546,194 -0.08(-4.05%)
Jun 04, 2021 2.110 2.200 2.050 2.100 1,940,838 -0.01(-0.47%)
Jun 03, 2021 2.030 2.130 1.960 2.110 1,401,919 +0.05(+2.43%)
Jun 02, 2021 1.955 2.060 1.880 2.060 2,787,660 +0.01(+0.49%)
Jun 01, 2021 1.930 2.190 1.920 2.050 3,808,681 +0.15(+7.89%)
May 28, 2021 1.980 2.010 1.870 1.900 3,140,664 -0.09(-4.52%)
May 27, 2021 2.020 2.020 1.960 1.990 1,557,594 -0.03(-1.49%)
May 26, 2021 2.010 2.060 1.950 2.020 1,513,710 +0.01(+0.50%)
May 25, 2021 2.080 2.080 2.000 2.010 1,900,958 -0.11(-5.19%)
May 24, 2021 2.210 2.260 2.060 2.120 1,831,162 -0.05(-2.30%)
May 21, 2021 2.080 2.250 2.060 2.170 2,995,568 +0.12(+5.85%)
May 20, 2021 1.800 2.050 1.780 2.050 2,807,674 +0.24(+13.26%)
May 19, 2021 1.850 1.900 1.770 1.810 5,623,081 -0.19(-9.50%)
May 18, 2021 1.950 2.180 1.790 2.000 14,354,237 -0.04(-1.96%)
May 17, 2021 2.820 2.830 1.960 2.040 9,823,335 -0.76(-27.14%)
May 14, 2021 2.620 2.950 2.440 2.800 3,439,783 +0.18(+6.87%)
May 13, 2021 2.430 2.679 2.430 2.620 3,487,779 +0.16(+6.50%)
May 12, 2021 2.720 2.730 2.450 2.460 4,172,495 -0.27(-9.89%)
May 11, 2021 2.700 2.750 2.620 2.730 1,935,998 -0.07(-2.50%)
May 10, 2021 2.970 2.990 2.780 2.800 1,484,771 -0.11(-3.78%)
May 07, 2021 2.720 2.930 2.700 2.910 1,764,097 +0.22(+8.18%)
May 06, 2021 2.800 2.825 2.590 2.690 2,711,431 -0.10(-3.71%)
May 05, 2021 2.980 2.980 2.770 2.793 2,812,746 -0.15(-4.98%)
May 04, 2021 3.130 3.130 2.860 2.940 1,910,993 -0.18(-5.77%)
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.