Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cytodyn Inc (OP: CYDY )

0.2391 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	2.450	2.500	2.300	2.500	15,840	+0.05(+2.04%)
Feb 27, 2006	2.450	2.480	2.300	2.450	24,750	+0.00(+0.00%)
Feb 24, 2006	2.320	2.450	2.320	2.450	11,310	+0.13(+5.60%)
Feb 23, 2006	2.350	2.350	2.300	2.320	7,255	+0.02(+0.87%)
Feb 22, 2006	2.350	2.350	2.250	2.300	7,450	-0.05(-2.13%)
Feb 21, 2006	2.250	2.450	2.250	2.350	13,852	+0.10(+4.44%)
Feb 17, 2006	2.250	2.250	2.050	2.250	3,225	+0.00(+0.00%)
Feb 16, 2006	2.300	2.300	2.250	2.250	2,400	+0.00(+0.00%)
Feb 15, 2006	2.000	2.250	2.000	2.250	59,425	+0.45(+25.00%)
Feb 14, 2006	1.650	1.800	1.600	1.800	8,260	+0.15(+9.09%)
Feb 13, 2006	1.650	1.650	1.650	1.650	100	+0.10(+6.45%)
Feb 10, 2006	1.500	1.550	1.500	1.550	2,900	+0.00(+0.00%)
Feb 09, 2006	1.500	1.550	1.500	1.550	783	+0.05(+3.33%)
Feb 08, 2006	1.500	1.500	1.500	1.500	1,000	+0.15(+11.11%)
Feb 07, 2006	1.350	1.350	1.350	1.350	500	-0.20(-12.90%)
Feb 06, 2006	1.550	1.700	1.400	1.550	6,750	+0.00(+0.00%)
Feb 03, 2006	1.550	1.550	1.500	1.550	2,333	+0.20(+14.81%)
Feb 02, 2006	1.600	1.600	1.340	1.350	34,450	-0.25(-15.62%)
Feb 01, 2006	1.600	1.600	1.600	1.600	605	+0.00(+0.00%)
Jan 31, 2006	1.550	1.600	1.500	1.600	3,165	-0.10(-5.88%)
Jan 30, 2006	1.600	1.700	1.590	1.700	1,500	+0.00(+0.00%)
Jan 27, 2006	1.700	1.700	1.700	1.700	0	+0.00(+0.00%)
Jan 26, 2006	1.800	1.800	1.690	1.700	8,595	-0.10(-5.56%)
Jan 25, 2006	1.750	1.800	1.700	1.800	2,200	+0.00(+0.00%)
Jan 24, 2006	1.750	1.800	1.750	1.800	1,150	+0.00(+0.00%)
Jan 23, 2006	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
Jan 20, 2006	1.850	1.900	1.600	1.800	21,450	-0.10(-5.26%)
Jan 19, 2006	1.800	1.900	1.800	1.900	4,495	+0.00(+0.00%)
Jan 18, 2006	1.900	1.900	1.900	1.900	0	+0.00(+0.00%)
Jan 17, 2006	1.900	1.900	1.600	1.900	13,925	+0.00(+0.00%)
Jan 13, 2006	1.800	1.900	1.800	1.900	7,700	+0.10(+5.56%)
Jan 12, 2006	1.850	1.850	1.800	1.800	5,700	+0.00(+0.00%)
Jan 11, 2006	1.800	1.850	1.800	1.800	9,447	+0.00(+0.00%)
Jan 10, 2006	1.800	1.900	1.800	1.800	2,415	-0.10(-5.26%)
Jan 09, 2006	1.900	1.900	1.900	1.900	400	+0.00(+0.00%)
Jan 06, 2006	1.700	1.900	1.700	1.900	1,860	+0.15(+8.57%)
Jan 05, 2006	1.900	1.900	1.700	1.750	6,904	-0.10(-5.41%)
Jan 04, 2006	1.850	1.850	1.850	1.850	0	+0.00(+0.00%)
Jan 03, 2006	1.850	1.850	1.850	1.850	0	+0.00(+0.00%)
Dec 30, 2005	1.850	1.850	1.850	1.850	500	+0.10(+5.71%)
Dec 29, 2005	1.750	1.750	1.750	1.750	1,000	+0.00(+0.00%)
Dec 28, 2005	1.750	1.750	1.750	1.750	0	+0.00(+0.00%)
Dec 27, 2005	1.800	1.900	1.750	1.750	3,000	-0.15(-7.89%)
Dec 23, 2005	1.750	1.900	1.750	1.900	1,050	+0.15(+8.57%)
Dec 22, 2005	1.750	1.750	1.750	1.750	4,850	+0.15(+9.37%)
Dec 21, 2005	1.650	1.780	1.600	1.600	4,000	-0.30(-15.79%)
Dec 20, 2005	1.900	1.900	1.900	1.900	0	+0.00(+0.00%)
Dec 19, 2005	1.900	1.900	1.900	1.900	0	+0.00(+0.00%)
Dec 16, 2005	1.900	1.900	1.900	1.900	0	+0.00(+0.00%)
Dec 15, 2005	1.900	1.900	1.900	1.900	1,700	-0.10(-5.00%)
Dec 14, 2005	1.900	2.000	1.900	2.000	4,169	+0.10(+5.26%)
Dec 13, 2005	1.900	1.900	1.900	1.900	1,100	+0.30(+18.75%)
Dec 12, 2005	2.050	2.050	1.600	1.600	9,269	-0.15(-8.57%)
Dec 09, 2005	1.750	2.000	1.750	1.750	1,139	-0.30(-14.63%)
Dec 08, 2005	2.050	2.050	2.000	2.050	2,415	+0.55(+36.67%)
Dec 07, 2005	2.050	2.050	1.500	1.500	6,885	-0.75(-33.33%)
Dec 06, 2005	2.000	2.250	1.900	2.250	31,307	+0.35(+18.42%)
Dec 05, 2005	2.000	2.000	1.700	1.900	11,220	+0.00(+0.00%)
Dec 02, 2005	2.000	2.000	1.800	1.900	8,225	-0.10(-5.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cytodyn Inc (OP: CYDY )

Historical Prices