Australia markets closed

CytoDyn Inc (296.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2680+0.0080 (+3.08%)
As of 09:03AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.28000.28000.28000.26800.2680-
28 May 20240.21600.28200.21600.26000.260050,600
27 May 20240.21600.23400.21600.21600.216020,000
24 May 20240.21400.23200.21400.21400.21401,568
23 May 20240.21800.25400.20200.20200.202016,300
22 May 20240.18600.21000.18600.21000.210010,300
21 May 20240.17700.19400.17700.19400.19405,413
20 May 20240.17200.18500.17200.18500.185018,400
17 May 20240.16200.19600.16200.16400.164028,250
16 May 20240.14400.17600.14400.17600.176013,150
15 May 20240.15300.15300.15300.15300.1530-
14 May 20240.13300.14000.13300.14000.140025,000
13 May 20240.13300.13300.13300.13300.1330600
10 May 20240.13300.13300.13300.13300.1330500
09 May 20240.14000.14000.14000.14000.1400-
08 May 20240.13500.13900.13500.13900.1390-
07 May 20240.13300.13300.13300.13300.1330-
06 May 20240.13500.15000.13500.15000.15001,081
03 May 20240.12800.15100.12800.15100.151020,180
02 May 20240.12400.13700.12400.13700.137020,100
30 Apr 20240.12700.14000.12700.14000.1400678
29 Apr 20240.13500.14100.13500.14100.141021,000
26 Apr 20240.13500.13500.13500.13500.1350-
25 Apr 20240.13700.13700.13700.13700.1370-
24 Apr 20240.13700.14800.13600.13600.136015,200
23 Apr 20240.13900.13900.13800.13800.1380-
22 Apr 20240.14100.14200.14100.14200.14202,000
19 Apr 20240.13500.14000.13500.14000.1400-
18 Apr 20240.13500.13500.13400.13500.1350-
17 Apr 20240.13000.14700.13000.13200.132021,000
16 Apr 20240.13400.14700.13400.14200.142011,000
15 Apr 20240.14500.15900.13400.13400.134023,500
12 Apr 20240.14600.14600.14600.14600.1460-
11 Apr 20240.14300.14700.14300.14700.1470-
10 Apr 20240.14400.14400.14300.14300.1430-
09 Apr 20240.14800.16200.14800.16200.16202,200
08 Apr 20240.15000.16200.15000.15000.150044,050
05 Apr 20240.14800.16300.14800.16300.163010,000
04 Apr 20240.14200.14200.14200.14200.1420500
03 Apr 20240.14200.14200.14200.14200.1420-
02 Apr 20240.15100.15100.14500.14500.145018,000
28 Mar 20240.15100.16000.15100.15800.15804,691
27 Mar 20240.15000.15000.14800.14800.14803,000
26 Mar 20240.16000.16000.15000.15000.150049,000
25 Mar 20240.14800.14800.14600.14600.146020,000
22 Mar 20240.14800.14800.14800.14800.14802,240
21 Mar 20240.14500.15700.14500.14600.146023,550
20 Mar 20240.15200.15200.15200.15200.1520-
19 Mar 20240.15200.15200.15200.15200.1520-
18 Mar 20240.15000.15000.14000.14000.1400104,000
15 Mar 20240.15200.15900.15200.15200.15209,000
14 Mar 20240.15900.15900.15900.15900.1590750
13 Mar 20240.16000.16000.15900.15900.15902,000
12 Mar 20240.16400.16800.16100.16100.161021,600
11 Mar 20240.16700.18300.15200.16800.1680175,000
08 Mar 20240.16300.17800.16300.16500.165010,300
07 Mar 20240.17700.17700.16500.16500.1650-
06 Mar 20240.18200.19700.18000.19700.197020,323
05 Mar 20240.22800.27800.18800.19200.192091,654
04 Mar 20240.19000.22800.19000.21600.216061,000
01 Mar 20240.25000.27000.22000.22000.2200154,100
29 Feb 20240.16000.21000.16000.21000.2100304,708
28 Feb 20240.14800.15700.14800.15700.15706,190
27 Feb 20240.16300.16300.16200.16300.163026,700
26 Feb 20240.15100.17000.15100.17000.1700600
23 Feb 20240.15100.15100.15100.15100.1510-
22 Feb 20240.14700.16000.14700.16000.160010,000
21 Feb 20240.15000.16300.15000.16300.16301,664
20 Feb 20240.15200.15500.15000.15000.1500250
19 Feb 20240.15200.15200.15200.15200.1520254
16 Feb 20240.15400.16000.15100.15100.151013,000
15 Feb 20240.15500.16800.15500.16500.165056,400
14 Feb 20240.15700.15700.15700.15700.1570-
13 Feb 20240.15500.16000.15500.16000.16007,000
12 Feb 20240.16500.16500.14800.14800.148019,800
09 Feb 20240.15000.15600.14800.14800.14808,600
08 Feb 20240.14400.15200.14000.15200.152037,950
07 Feb 20240.14800.15000.14000.14000.1400114,611
06 Feb 20240.14700.15200.14700.15200.15204,701
05 Feb 20240.15400.16800.14700.14700.14701,446
02 Feb 20240.16100.16100.15300.15300.1530-
01 Feb 20240.16800.17900.16800.17900.179011,050
31 Jan 20240.15600.15600.15600.15600.1560500
30 Jan 20240.15200.18100.15200.18100.18106,820
29 Jan 20240.14600.15800.14300.14300.14305,100
26 Jan 20240.16000.16000.15000.15500.155025,000
25 Jan 20240.16100.17000.15200.15200.152015,660
24 Jan 20240.16000.17000.15000.15100.151019,000
23 Jan 20240.16000.16000.16000.16000.16001,300
22 Jan 20240.17000.17400.15600.15600.1560337,500
19 Jan 20240.17600.18500.17500.18500.185040,500
18 Jan 20240.18500.18500.18500.18500.1850-
17 Jan 20240.17800.21000.17800.21000.21009,800
16 Jan 20240.20000.22400.20000.22400.224011,200
15 Jan 20240.22600.22600.20600.20600.206026,300
12 Jan 20240.19400.19900.19400.19900.19902,300
11 Jan 20240.18700.21400.18700.21400.214010,000
10 Jan 20240.18700.18700.18600.18600.1860-
09 Jan 20240.19400.21000.18200.18200.18202,060
08 Jan 20240.18900.21200.18900.21200.212025,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...