Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberdyne Inc (OP: CYBQY )

1.230 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2022 2.545 0 +0.07(+3.04%)
Apr 22, 2022 2.590 2.590 2.470 2.470 3,250 -0.23(-8.52%)
Apr 11, 2022 2.700 0 -0.09(-3.23%)
Apr 07, 2022 2.790 0 -0.14(-4.78%)
Apr 04, 2022 2.930 45 -0.06(-2.01%)
Mar 31, 2022 2.990 33 -0.02(-0.83%)
Mar 24, 2022 3.015 24 +0.02(+0.50%)
Mar 21, 2022 3.000 0 -0.06(-1.96%)
Mar 18, 2022 2.940 3.060 2.940 3.060 356 +0.14(+4.62%)
Mar 14, 2022 2.925 0 -0.12(-4.10%)
Mar 09, 2022 3.050 0 +0.25(+8.93%)
Mar 08, 2022 2.800 2.800 2.800 2.800 200 -0.30(-9.68%)
Mar 04, 2022 3.100 38 +0.25(+8.96%)
Feb 24, 2022 2.845 30 -0.02(-0.87%)
Feb 22, 2022 2.870 0 +0.05(+1.77%)
Feb 18, 2022 2.820 0 -0.32(-10.19%)
Feb 17, 2022 3.140 3.140 3.010 3.140 200 -0.00(-0.05%)
Feb 14, 2022 3.142 50 +0.11(+3.68%)
Feb 03, 2022 3.030 0 +0.00(+0.00%)
Feb 02, 2022 3.030 3.030 3.030 3.030 1,000 -0.29(-8.73%)
Feb 01, 2022 3.320 3.320 3.320 3.320 1,090 +0.24(+7.79%)
Jan 27, 2022 3.080 0 -0.03(-0.96%)
Jan 26, 2022 3.040 3.110 3.040 3.110 500 +0.08(+2.64%)
Jan 24, 2022 3.030 50 +0.17(+5.94%)
Jan 19, 2022 2.860 0 -0.17(-5.61%)
Jan 06, 2022 3.030 40 +0.03(+1.00%)
Jan 05, 2022 3.000 3.000 3.000 3.000 200 -0.09(-2.91%)
Dec 31, 2021 3.090 3.090 3.090 103 +0.00(+0.16%)
Dec 30, 2021 3.085 3.085 3.085 3.085 220 +0.31(+10.97%)
Dec 27, 2021 2.780 2.780 2.780 164 -0.10(-3.47%)
Dec 23, 2021 2.880 2.880 2.880 2.880 100 -0.04(-1.37%)
Dec 22, 2021 2.920 2.920 2.920 2.920 344 -0.13(-4.26%)
Dec 21, 2021 3.050 3.050 3.050 3.050 381 +0.03(+0.93%)
Dec 20, 2021 3.022 3.022 3.022 3.022 350 +0.09(+3.14%)
Dec 17, 2021 3.030 3.030 2.930 2.930 9,107 -0.24(-7.57%)
Dec 07, 2021 3.170 3.170 3.170 5 -0.06(-1.86%)
Dec 02, 2021 3.230 3.230 3.230 32 +0.00(+0.00%)
Dec 01, 2021 3.230 3.230 3.230 3.230 2,208 -0.16(-4.72%)
Nov 30, 2021 3.390 3.390 3.390 3.390 345 +0.14(+4.31%)
Nov 29, 2021 3.250 3.250 3.250 3.250 730 -0.18(-5.25%)
Nov 26, 2021 3.430 3.430 3.430 3.430 200 +0.18(+5.54%)
Nov 24, 2021 3.250 3.250 3.250 3.250 350 -0.43(-11.68%)
Nov 18, 2021 3.680 3.680 3.680 0 +0.04(+1.10%)
Nov 17, 2021 3.330 3.640 3.330 3.640 300 +0.06(+1.68%)
Nov 16, 2021 3.580 3.580 3.580 3.580 200 -0.04(-1.10%)
Nov 08, 2021 3.620 3.620 3.620 0 +0.07(+1.97%)
Nov 04, 2021 3.550 3.550 3.550 0 +0.12(+3.50%)
Nov 03, 2021 3.430 3.430 3.430 3.430 949 -0.16(-4.55%)
Nov 02, 2021 3.594 3.594 3.594 3.594 419 +0.18(+5.20%)
Oct 29, 2021 3.416 3.416 3.416 0 -0.18(-5.06%)
Oct 28, 2021 3.390 3.598 3.390 3.598 506 -0.06(-1.59%)
Oct 27, 2021 3.656 3.656 3.656 3.656 450 -0.15(-4.04%)
Oct 19, 2021 3.810 3.810 3.810 0 +0.00(+0.00%)
Oct 14, 2021 3.810 3.810 3.810 15 +0.06(+1.71%)
Oct 13, 2021 3.746 3.746 3.746 3.746 500 +0.07(+1.79%)
Oct 12, 2021 3.680 3.680 3.680 3.680 100 -0.12(-3.29%)
Oct 11, 2021 3.805 3.805 3.805 3.805 201 +0.05(+1.41%)
Oct 07, 2021 3.752 3.752 3.752 0 +0.01(+0.32%)
Sep 29, 2021 3.740 3.740 3.740 0 -0.12(-3.11%)
Sep 28, 2021 3.860 3.860 3.860 3.860 111 -0.27(-6.54%)
Sep 23, 2021 4.130 4.130 4.130 11 +0.03(+0.73%)
Sep 22, 2021 4.100 4.100 4.100 4.100 159 -0.15(-3.42%)
Sep 17, 2021 4.245 4.245 4.245 0 +0.04(+1.07%)
Sep 16, 2021 3.980 4.200 3.980 4.200 400 -0.06(-1.41%)
Sep 07, 2021 4.260 4.260 4.260 0 +0.23(+5.71%)
Aug 30, 2021 4.030 4.030 4.030 16 +0.20(+5.22%)
Aug 26, 2021 3.830 3.830 3.830 0 +0.03(+0.79%)
Aug 23, 2021 3.800 3.800 3.800 0 +0.02(+0.53%)
Aug 20, 2021 3.780 3.780 3.780 3.780 110 -0.18(-4.55%)
Aug 18, 2021 3.960 3.960 3.960 0 +0.06(+1.54%)
Aug 13, 2021 3.900 3.900 3.900 0 -0.09(-2.26%)
Aug 12, 2021 3.990 3.990 3.990 3.990 2,020 -0.06(-1.48%)
Aug 11, 2021 4.050 4.050 4.050 4.050 167 +0.10(+2.53%)
Aug 10, 2021 3.950 3.950 3.950 3.950 1,000 -0.00(-0.13%)
Aug 09, 2021 4.000 4.000 3.955 3.955 1,440 -0.00(-0.13%)
Aug 06, 2021 3.950 3.960 3.950 3.960 1,440 -0.09(-2.22%)
Aug 03, 2021 4.050 4.050 4.050 0 +0.00(+0.00%)
Aug 02, 2021 4.040 4.050 4.000 4.050 870 +0.03(+0.75%)
Jul 29, 2021 4.020 4.020 4.020 298 -0.04(-0.89%)
Jul 26, 2021 4.056 4.056 4.056 10 -0.03(-0.83%)
Jul 22, 2021 4.090 4.090 4.090 765 +0.03(+0.74%)
Jul 21, 2021 4.060 4.060 4.060 4.060 725 +0.04(+1.00%)
Jul 20, 2021 4.100 4.110 4.020 4.020 600 -0.18(-4.29%)
Jul 15, 2021 4.200 4.200 4.200 4 -0.11(-2.55%)
Jul 14, 2021 4.210 4.380 4.210 4.310 5,889 +0.11(+2.57%)
Jul 13, 2021 4.335 4.381 4.170 4.202 38,337 +0.02(+0.53%)
Jul 12, 2021 4.180 4.180 4.180 4.180 275 +0.00(+0.00%)
Jul 07, 2021 4.180 4.180 4.180 0 -0.16(-3.69%)
Jul 02, 2021 4.340 4.340 4.340 7 -0.12(-2.69%)
Jun 29, 2021 4.460 4.460 4.460 2 -0.09(-1.98%)
Jun 25, 2021 4.550 4.550 4.550 5 -0.20(-4.21%)
Jun 18, 2021 4.750 4.750 4.750 37 -0.15(-3.06%)
Jun 17, 2021 4.810 4.900 4.810 4.900 300 -0.07(-1.43%)
Jun 10, 2021 4.971 4.971 4.971 50 -0.09(-1.86%)
Jun 08, 2021 5.065 5.065 5.065 41 +0.26(+5.30%)
Jun 07, 2021 4.810 4.810 4.810 4.810 112 -0.12(-2.43%)
Jun 03, 2021 4.930 4.930 4.930 125 -0.04(-0.70%)
Jun 02, 2021 4.810 4.965 4.810 4.965 2,130 +0.06(+1.33%)
Jun 01, 2021 4.900 4.900 4.900 4.900 115 -0.10(-2.00%)
May 27, 2021 5.000 5.000 5.000 80 -0.05(-0.99%)
May 26, 2021 5.050 5.065 5.050 5.050 2,838 -0.05(-0.98%)
May 21, 2021 5.100 5.100 5.100 4 -0.02(-0.39%)
May 17, 2021 5.120 5.120 5.120 0 +0.02(+0.39%)
May 14, 2021 5.200 5.200 5.100 5.100 1,986 -0.25(-4.67%)
May 11, 2021 5.210 5.210 5.210 5.350 110 -0.17(-3.08%)
May 10, 2021 5.700 5.700 5.520 5.520 761 -0.25(-4.33%)
May 07, 2021 5.770 5.770 5.600 5.770 387 +0.17(+3.04%)
May 06, 2021 5.600 5.600 5.600 5.600 1,423 -0.20(-3.45%)
May 05, 2021 5.890 5.890 5.800 5.800 323 -0.09(-1.53%)
May 04, 2021 5.890 5.890 5.890 5.890 500 +0.01(+0.26%)
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.