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 )

0.2391 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Dec 31, 2019 0.9900 1.060 0.9430 1.000 3,295,500 +0.07(+7.52%)
Dec 30, 2019 1.000 1.180 0.8700 0.9301 7,847,548 -0.04(-4.61%)
Dec 27, 2019 0.8320 1.050 0.8200 0.9750 8,268,800 +0.20(+25.32%)
Dec 26, 2019 0.6398 0.7850 0.6200 0.7780 4,641,530 +0.14(+21.54%)
Dec 24, 2019 0.6100 0.6550 0.5800 0.6401 1,772,600 +0.03(+4.93%)
Dec 23, 2019 0.6210 0.6720 0.5800 0.6100 4,180,645 +0.03(+5.17%)
Dec 20, 2019 0.6537 0.6580 0.5000 0.5800 5,232,900 -0.05(-8.23%)
Dec 19, 2019 0.4300 0.7350 0.4290 0.6320 9,052,674 +0.21(+50.48%)
Dec 18, 2019 0.3450 0.4480 0.3450 0.4200 3,501,533 +0.12(+38.61%)
Dec 17, 2019 0.2920 0.3100 0.2900 0.3030 443,698 +0.01(+3.77%)
Dec 16, 2019 0.3050 0.3090 0.2900 0.2920 647,687 -0.01(-4.26%)
Dec 13, 2019 0.3020 0.3050 0.2690 0.3050 556,000 +0.02(+8.93%)
Dec 12, 2019 0.3000 0.3000 0.2788 0.2800 599,156 -0.01(-4.11%)
Dec 11, 2019 0.2910 0.3040 0.2900 0.2920 362,437 +0.00(+0.34%)
Dec 10, 2019 0.3000 0.3199 0.2880 0.2910 822,083 +0.00(+0.00%)
Dec 09, 2019 0.3050 0.3050 0.2910 0.2910 360,131 -0.00(-1.02%)
Dec 06, 2019 0.2930 0.2999 0.2900 0.2940 630,600 +0.01(+2.80%)
Dec 05, 2019 0.3000 0.3049 0.2850 0.2860 662,507 -0.00(-1.41%)
Dec 04, 2019 0.2940 0.2940 0.2810 0.2901 358,581 -0.00(-0.99%)
Dec 03, 2019 0.2870 0.2999 0.2610 0.2930 996,187 +0.01(+4.98%)
Dec 02, 2019 0.2949 0.2949 0.2790 0.2791 1,510,859 -0.00(-0.68%)
Nov 29, 2019 0.2800 0.2900 0.2701 0.2810 1,047,100 -0.01(-3.44%)
Nov 27, 2019 0.3000 0.3000 0.2870 0.2910 1,356,900 +0.00(+0.34%)
Nov 26, 2019 0.3029 0.3130 0.2900 0.2900 694,437 -0.01(-3.97%)
Nov 25, 2019 0.3140 0.3140 0.2975 0.3020 614,841 -0.01(-2.58%)
Nov 22, 2019 0.3150 0.3200 0.3010 0.3100 1,363,600 +0.01(+2.65%)
Nov 21, 2019 0.3101 0.3150 0.3010 0.3020 725,393 -0.01(-2.58%)
Nov 20, 2019 0.3350 0.3350 0.3010 0.3100 1,176,730 -0.02(-6.06%)
Nov 19, 2019 0.3320 0.3400 0.3010 0.3300 2,112,083 +0.00(+0.00%)
Nov 18, 2019 0.3350 0.3425 0.3256 0.3300 1,403,401 -0.01(-1.49%)
Nov 15, 2019 0.3450 0.3550 0.3230 0.3350 1,730,400 -0.00(-0.59%)
Nov 14, 2019 0.3200 0.3650 0.3200 0.3370 4,060,873 +0.04(+12.33%)
Nov 13, 2019 0.3193 0.3193 0.2975 0.3000 1,374,973 -0.02(-4.76%)
Nov 12, 2019 0.3250 0.3400 0.3075 0.3150 1,779,390 +0.01(+4.93%)
Nov 11, 2019 0.3200 0.3200 0.3001 0.3002 1,141,546 -0.01(-4.70%)
Nov 08, 2019 0.3075 0.3200 0.3012 0.3150 628,800 -0.00(-1.04%)
Nov 07, 2019 0.3050 0.3240 0.3000 0.3183 906,303 +0.01(+3.34%)
Nov 06, 2019 0.3188 0.3188 0.3000 0.3080 1,229,579 -0.01(-2.07%)
Nov 05, 2019 0.3200 0.3200 0.3010 0.3145 272,791 -0.01(-1.72%)
Nov 04, 2019 0.3100 0.3335 0.3100 0.3200 932,398 +0.01(+3.29%)
Nov 01, 2019 0.2990 0.3150 0.2990 0.3098 327,500 +0.01(+1.91%)
Oct 31, 2019 0.2950 0.3100 0.2950 0.3040 385,795 +0.01(+2.18%)
Oct 30, 2019 0.3025 0.3200 0.2950 0.2975 325,474 -0.00(-1.33%)
Oct 29, 2019 0.3000 0.3150 0.2900 0.3015 1,452,323 +0.00(+1.52%)
Oct 28, 2019 0.3260 0.3350 0.2700 0.2970 1,487,243 -0.02(-7.19%)
Oct 25, 2019 0.3400 0.3750 0.3200 0.3200 1,503,000 -0.00(-0.62%)
Oct 24, 2019 0.3350 0.3350 0.3163 0.3220 372,793 +0.00(+0.63%)
Oct 23, 2019 0.3100 0.3250 0.3100 0.3200 240,512 +0.01(+1.59%)
Oct 22, 2019 0.3000 0.3250 0.2950 0.3150 620,608 +0.02(+7.51%)
Oct 21, 2019 0.3100 0.3100 0.2750 0.2930 457,891 -0.02(-5.48%)
Oct 18, 2019 0.3240 0.3240 0.2630 0.3100 2,244,400 -0.01(-2.91%)
Oct 17, 2019 0.3201 0.3349 0.3112 0.3193 804,799 -0.01(-2.18%)
Oct 16, 2019 0.3400 0.3400 0.3200 0.3264 645,008 -0.01(-4.28%)
Oct 15, 2019 0.3411 0.3600 0.3331 0.3410 284,432 +0.00(+0.26%)
Oct 14, 2019 0.3500 0.3800 0.3400 0.3401 297,366 -0.01(-4.17%)
Oct 11, 2019 0.3500 0.3690 0.3500 0.3549 263,600 -0.01(-3.82%)
Oct 10, 2019 0.3600 0.3800 0.3600 0.3690 113,800 +0.01(+2.50%)
Oct 09, 2019 0.3875 0.3875 0.3500 0.3600 202,601 -0.02(-5.26%)
Oct 08, 2019 0.3700 0.3875 0.3700 0.3800 170,218 -0.01(-1.55%)
Oct 07, 2019 0.3900 0.3900 0.3700 0.3860 144,753 -0.00(-0.77%)
Oct 04, 2019 0.3700 0.3900 0.3686 0.3890 279,000 +0.03(+8.06%)
Oct 03, 2019 0.3700 0.3700 0.3560 0.3600 256,258 -0.00(-1.02%)
Oct 02, 2019 0.3600 0.3800 0.3503 0.3637 176,898 +0.01(+1.88%)
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.