Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytodyn Inc (OP: CYDY )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 10, 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 (%)
Sep 30, 2009 0.9800 0.9800 0.8800 0.8900 12,930 -0.09(-9.18%)
Sep 29, 2009 1.010 1.010 0.9800 0.9800 9,308 +0.01(+1.03%)
Sep 28, 2009 0.9700 0.9900 0.9400 0.9700 16,254 +0.22(+29.33%)
Sep 25, 2009 0.7500 1.010 0.7500 0.7500 63,855 +0.01(+1.35%)
Sep 24, 2009 0.7100 0.7400 0.7100 0.7400 6,950 +0.09(+13.85%)
Sep 23, 2009 0.7100 0.7100 0.6500 0.6500 6,200 +0.00(+0.00%)
Sep 22, 2009 0.6200 0.6500 0.6200 0.6500 8,715 +0.00(+0.00%)
Sep 21, 2009 0.6400 0.6500 0.6400 0.6500 11,300 +0.01(+1.56%)
Sep 18, 2009 0.5800 0.6400 0.5800 0.6400 9,485 +0.06(+10.34%)
Sep 17, 2009 0.5500 0.5800 0.5500 0.5800 4,000 -0.01(-1.69%)
Sep 15, 2009 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Sep 14, 2009 0.5600 0.5600 0.5600 0.5600 814 +0.01(+1.82%)
Sep 10, 2009 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Sep 09, 2009 0.5800 0.5800 0.5800 0.5800 3,000 +0.02(+3.57%)
Sep 08, 2009 0.6300 0.6300 0.5600 0.5600 16,520 -0.07(-11.11%)
Sep 04, 2009 0.5300 0.6300 0.5300 0.6300 700 +0.09(+16.67%)
Sep 03, 2009 0.5400 0.5400 0.5400 0.5400 53,000 +0.04(+8.00%)
Sep 02, 2009 0.5100 0.5500 0.5000 0.5000 30,050 -0.09(-15.25%)
Sep 01, 2009 0.5900 0.5900 0.5900 0.5900 1,000 -0.03(-4.84%)
Aug 31, 2009 0.5500 0.6200 0.5100 0.6200 1,610 +0.07(+12.73%)
Aug 28, 2009 0.5800 0.5800 0.5500 0.5500 10,000 -0.08(-12.70%)
Aug 26, 2009 0.5500 0.6300 0.5500 0.6300 1,350 +0.08(+14.55%)
Aug 24, 2009 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 21, 2009 0.6000 0.6000 0.6000 0.6000 10,000 -0.02(-3.23%)
Aug 20, 2009 0.6200 0.6200 0.6200 0.6200 2,000 -0.02(-3.13%)
Aug 19, 2009 0.6400 0.6400 0.5000 0.6400 17,172 +0.13(+25.49%)
Aug 17, 2009 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 11, 2009 0.5100 0.5100 0.5100 0.5100 0 +0.30(+142.86%)
Aug 10, 2009 0.2100 0.2100 0.2100 0.2100 1,500 -0.30(-58.82%)
Aug 07, 2009 0.2200 0.5100 0.2200 0.5100 1,200 +0.03(+6.25%)
Aug 06, 2009 0.4700 0.4800 0.4700 0.4800 5,000 -0.01(-2.04%)
Aug 03, 2009 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 30, 2009 0.4900 0.4900 0.4900 0 -0.16(-24.62%)
Jul 24, 2009 0.5100 0.6500 0.5100 0.6500 2,150 +0.00(+0.00%)
Jul 22, 2009 0.6500 0.6500 0.6500 0 +0.23(+54.76%)
Jul 10, 2009 0.4200 0.4200 0.4200 0 -0.23(-35.38%)
Jul 08, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 07, 2009 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+1.56%)
Jul 06, 2009 0.6500 0.6500 0.6400 0.6400 6,963 +0.18(+39.13%)
Jun 29, 2009 0.4600 0.4600 0.4600 0.4600 9,388 -0.03(-6.12%)
Jun 26, 2009 0.3100 0.4900 0.3100 0.4900 21,671 -0.06(-10.91%)
Jun 24, 2009 0.5500 0.5500 0.5500 0.5500 3,448 -0.05(-8.33%)
Jun 17, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 16, 2009 0.6000 0.6000 0.6000 0.6000 22,100 +0.00(+0.00%)
Jun 15, 2009 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jun 11, 2009 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Jun 08, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 05, 2009 0.7000 0.7000 0.7000 0.7000 3,000 +0.20(+40.00%)
Jun 03, 2009 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Jun 02, 2009 0.6500 0.6500 0.6000 0.6000 22,721 -0.10(-14.29%)
Jun 01, 2009 0.7300 0.7400 0.7000 0.7000 14,929 +0.10(+16.67%)
May 28, 2009 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
May 26, 2009 0.6000 0.6000 0.6000 0.6000 0 -0.20(-25.00%)
May 22, 2009 0.6000 0.8000 0.8000 0.8000 0 +0.10(+14.29%)
May 21, 2009 0.7000 0.7000 0.7000 0.7000 12,950 +0.10(+16.67%)
May 20, 2009 0.7000 0.7000 0.6000 0.6000 5,014 -0.10(-14.29%)
May 19, 2009 0.6000 0.7000 0.6000 0.7000 19,586 +0.24(+52.17%)
May 18, 2009 0.7000 0.7000 0.4600 0.4600 9,000 -0.34(-42.50%)
May 15, 2009 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
May 14, 2009 0.6500 0.8000 0.6500 0.8000 10,700 +0.25(+45.45%)
May 13, 2009 0.6000 0.6500 0.5500 0.5500 14,410 -0.20(-26.67%)
May 12, 2009 0.6500 0.7500 0.6500 0.7500 10,000 +0.00(+0.00%)
May 11, 2009 0.2000 0.7500 0.2000 0.7500 9,311 +0.25(+50.00%)
May 08, 2009 0.5000 0.5000 0.5000 0.5000 5,100 -0.25(-33.33%)
May 07, 2009 0.5600 0.7500 0.5400 0.7500 21,550 +0.11(+17.19%)
May 06, 2009 0.6400 0.6400 0.6400 0.6400 725 -0.01(-1.54%)
May 05, 2009 0.6500 0.6500 0.6500 0.6500 1,750 +0.10(+18.18%)
May 04, 2009 0.5500 0.5500 0.5500 0.5500 1,936 +0.00(+0.00%)
May 01, 2009 0.5500 0.5500 0.5500 0.5500 1,750 +0.00(+0.00%)
Apr 30, 2009 0.5500 0.5500 0.5500 0.5500 2,709 +0.00(+0.00%)
Apr 29, 2009 0.5500 0.5500 0.5500 0.5500 2,500 +0.00(+0.00%)
Apr 24, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 23, 2009 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Apr 22, 2009 0.2000 0.5500 0.2000 0.5500 900 +0.00(+0.00%)
Apr 13, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 06, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 31, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 23, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Mar 19, 2009 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 18, 2009 0.4500 0.5200 0.4500 0.5200 3,048 +0.00(+0.00%)
Mar 17, 2009 0.5200 0.5200 0.5200 0.5200 3,400 +0.03(+6.12%)
Mar 11, 2009 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 10, 2009 0.4100 0.4900 0.4100 0.4900 760 -0.06(-10.91%)
Mar 06, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 05, 2009 0.4000 0.5500 0.1200 0.5500 6,450 +0.30(+120.00%)
Mar 04, 2009 0.2500 0.2500 0.2500 0.2500 320 -0.12(-32.43%)
Feb 27, 2009 0.3700 0.3700 0.3700 0 -0.04(-9.76%)
Feb 26, 2009 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 25, 2009 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
Feb 24, 2009 0.4100 0.4100 0.4100 0.4100 100 +0.04(+10.81%)
Feb 18, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 17, 2009 0.4100 0.4100 0.3700 0.3700 697 -0.04(-9.76%)
Feb 11, 2009 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 10, 2009 0.4100 0.4100 0.4100 0.4100 110 +0.00(+0.00%)
Feb 09, 2009 0.3000 0.4100 0.3000 0.4100 1,100 +0.11(+36.67%)
Feb 06, 2009 0.2900 0.3000 0.2900 0.3000 9,900 +0.01(+3.45%)
Feb 05, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 04, 2009 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
Feb 02, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 30, 2009 0.1700 0.3000 0.1700 0.3000 25,241 -0.03(-9.09%)
Jan 22, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 21, 2009 0.2000 0.3300 0.2000 0.3300 3,000 +0.00(+0.00%)
Jan 20, 2009 0.3500 0.3500 0.2000 0.3300 13,050 -0.01(-2.94%)
Jan 16, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 15, 2009 0.3500 0.3500 0.3400 0.3400 8,000 -0.01(-2.86%)
Jan 14, 2009 0.3500 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Jan 08, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 07, 2009 0.3000 0.3500 0.3000 0.3500 10,100 -0.07(-16.67%)
Dec 31, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 30, 2008 0.3000 0.4200 0.3000 0.4200 27,800 +0.02(+5.00%)
Dec 29, 2008 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 26, 2008 0.3000 0.4200 0.3000 0.4000 500 -0.02(-4.76%)
Dec 23, 2008 0.4200 0.4200 0.4200 0 +0.12(+40.00%)
Dec 22, 2008 0.4200 0.3000 0.3000 0.3000 0 -0.17(-36.17%)
Dec 19, 2008 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 18, 2008 0.4000 0.4700 0.4000 0.4700 10,100 +0.00(+0.00%)
Dec 17, 2008 0.4700 0.4700 0.4500 0.4700 4,000 +0.12(+34.29%)
Dec 16, 2008 0.3500 0.3500 0.3500 0.3500 200 -0.12(-25.53%)
Dec 15, 2008 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 12, 2008 0.4700 0.4700 0.4700 0.4700 200 +0.00(+0.00%)
Dec 11, 2008 0.4700 0.4700 0.4700 0.4700 4,255 +0.00(+0.00%)
Dec 10, 2008 0.3500 0.4700 0.3000 0.4700 6,100 -0.02(-4.08%)
Dec 04, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 03, 2008 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Dec 02, 2008 0.3700 0.4900 0.3700 0.4900 10,800 +0.00(+0.00%)
Dec 01, 2008 0.4900 0.4900 0.3700 0.4900 6,100 +0.00(+0.00%)
Nov 25, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 24, 2008 0.4900 0.4900 0.4900 0.4900 100 +0.11(+28.95%)
Nov 21, 2008 0.3700 0.4900 0.3700 0.3800 24,100 -0.11(-22.45%)
Nov 20, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 19, 2008 0.4900 0.4900 0.4900 0.4900 5,000 +0.00(+0.00%)
Nov 18, 2008 0.4900 0.4900 0.4900 0.4900 100 +0.02(+4.26%)
Nov 17, 2008 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 14, 2008 0.4000 0.4700 0.4000 0.4700 2,600 +0.05(+11.90%)
Nov 13, 2008 0.4000 0.4200 0.4000 0.4200 6,000 -0.03(-6.67%)
Nov 12, 2008 0.4900 0.4900 0.4000 0.4500 16,077 -0.04(-8.16%)
Nov 11, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 10, 2008 0.4900 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Nov 07, 2008 0.4500 0.4900 0.3000 0.4900 32,900 +0.04(+8.89%)
Nov 06, 2008 0.3000 0.4500 0.3000 0.4500 4,200 +0.00(+0.00%)
Nov 05, 2008 0.3500 0.4500 0.3500 0.4500 30,400 +0.00(+0.00%)
Nov 04, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Oct 29, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 28, 2008 0.4500 0.4500 0.4500 0.4500 4,300 -0.05(-10.00%)
Oct 24, 2008 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 23, 2008 0.5000 0.5000 0.5000 0.5000 100 +0.15(+42.86%)
Oct 22, 2008 0.4000 0.4000 0.3500 0.3500 8,900 -0.05(-12.50%)
Oct 21, 2008 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 20, 2008 0.4000 0.4000 0.4000 0.4000 5,000 -0.10(-20.00%)
Oct 17, 2008 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 16, 2008 0.5000 0.5000 0.5000 0.5000 2,100 +0.00(+0.00%)
Oct 15, 2008 0.4500 0.5000 0.4500 0.5000 6,000 +0.05(+11.11%)
Oct 14, 2008 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Oct 13, 2008 0.5000 0.5000 0.4000 0.4500 10,200 +0.05(+12.50%)
Oct 10, 2008 0.4000 0.4000 0.4000 0.4000 5,100 +0.00(+0.00%)
Oct 09, 2008 0.6400 0.6800 0.4000 0.4000 35,750 -0.24(-37.50%)
Oct 07, 2008 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 06, 2008 0.6000 0.6400 0.4000 0.6400 8,700 -0.02(-3.03%)
Oct 03, 2008 0.6500 0.6600 0.6500 0.6600 200 +0.06(+10.00%)
Oct 02, 2008 0.6000 0.6200 0.6000 0.6000 13,180 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.