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 )

0.2000 +0.0211 (+11.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Aug 31, 2018 0.6906 0.6906 0.6906 0 +0.02(+2.77%)
Aug 30, 2018 0.6050 0.6800 0.6050 0.6720 480,071 +0.07(+11.26%)
Aug 29, 2018 0.5889 0.6100 0.5889 0.6040 408,080 +0.02(+2.56%)
Aug 28, 2018 0.5700 0.5950 0.5400 0.5889 200,104 +0.04(+7.07%)
Aug 27, 2018 0.5400 0.5600 0.5249 0.5500 232,787 +0.02(+3.36%)
Aug 24, 2018 0.5600 0.5790 0.5301 0.5321 172,500 -0.02(-3.25%)
Aug 23, 2018 0.5700 0.5776 0.5490 0.5500 348,364 -0.02(-3.51%)
Aug 22, 2018 0.5700 0.5850 0.5600 0.5700 468,581 -0.02(-2.56%)
Aug 21, 2018 0.5700 0.5900 0.5590 0.5850 546,071 +0.01(+1.21%)
Aug 20, 2018 0.5600 0.5900 0.5599 0.5780 454,146 +0.03(+5.09%)
Aug 17, 2018 0.5200 0.6000 0.5170 0.5500 524,900 +0.04(+7.82%)
Aug 16, 2018 0.5011 0.5200 0.4960 0.5101 70,186 +0.01(+1.80%)
Aug 15, 2018 0.5100 0.5200 0.5000 0.5011 249,089 +0.01(+2.27%)
Aug 14, 2018 0.4800 0.5045 0.4800 0.4900 144,209 +0.01(+2.08%)
Aug 13, 2018 0.4650 0.5100 0.4605 0.4800 147,045 +0.01(+2.15%)
Aug 10, 2018 0.4899 0.4899 0.4605 0.4699 86,500 -0.01(-1.07%)
Aug 09, 2018 0.4900 0.4989 0.4650 0.4750 150,368 -0.03(-5.00%)
Aug 08, 2018 0.4883 0.5098 0.4800 0.5000 121,986 +0.00(+0.00%)
Aug 07, 2018 0.5000 0.5148 0.4882 0.5000 101,635 -0.00(-0.81%)
Aug 06, 2018 0.4966 0.5200 0.4750 0.5041 119,187 +0.01(+2.88%)
Aug 03, 2018 0.4750 0.4920 0.4650 0.4900 122,400 +0.00(+0.66%)
Aug 02, 2018 0.5150 0.5150 0.4375 0.4868 669,187 -0.03(-5.48%)
Aug 01, 2018 0.5306 0.5400 0.5105 0.5150 91,565 -0.01(-0.96%)
Jul 31, 2018 0.5500 0.5500 0.5100 0.5200 179,387 -0.03(-5.11%)
Jul 30, 2018 0.5560 0.5650 0.5300 0.5480 377,259 +0.01(+1.48%)
Jul 27, 2018 0.5800 0.5800 0.5140 0.5400 402,200 -0.02(-4.09%)
Jul 26, 2018 0.5780 0.5800 0.5629 0.5630 193,552 -0.02(-2.60%)
Jul 25, 2018 0.5950 0.5950 0.5650 0.5780 201,462 -0.01(-1.20%)
Jul 24, 2018 0.6400 0.6400 0.5800 0.5850 341,253 -0.06(-8.59%)
Jul 23, 2018 0.6398 0.6460 0.5950 0.6400 452,475 +0.00(+0.03%)
Jul 20, 2018 0.6200 0.6450 0.6100 0.6398 2,126,775 +0.03(+4.89%)
Jul 19, 2018 0.6050 0.6150 0.5750 0.6100 1,180,249 +0.02(+2.52%)
Jul 18, 2018 0.5600 0.5950 0.5500 0.5950 1,512,573 +0.05(+10.19%)
Jul 17, 2018 0.4950 0.5940 0.4701 0.5400 1,607,779 +0.05(+9.09%)
Jul 16, 2018 0.4500 0.5000 0.4400 0.4950 723,512 +0.06(+14.65%)
Jul 13, 2018 0.4500 0.4500 0.4000 0.4318 447,222 -0.01(-1.87%)
Jul 12, 2018 0.4500 0.4500 0.4238 0.4400 258,550 -0.01(-2.22%)
Jul 11, 2018 0.4849 0.4849 0.4401 0.4500 237,323 -0.03(-6.25%)
Jul 10, 2018 0.4775 0.4849 0.4750 0.4800 111,989 +0.00(+0.52%)
Jul 09, 2018 0.4691 0.4849 0.4691 0.4775 154,727 +0.01(+2.25%)
Jul 06, 2018 0.4750 0.4810 0.4650 0.4670 115,766 -0.01(-2.71%)
Jul 05, 2018 0.4850 0.4850 0.4643 0.4800 223,963 +0.01(+2.29%)
Jul 03, 2018 0.4693 0.4693 0.4693 0 -0.02(-3.25%)
Jul 02, 2018 0.4730 0.4850 0.4699 0.4850 170,004 +0.02(+3.21%)
Jun 29, 2018 0.4800 0.4800 0.4320 0.4699 127,618 -0.00(-0.60%)
Jun 28, 2018 0.4762 0.4900 0.4625 0.4728 188,616 -0.01(-1.30%)
Jun 27, 2018 0.4889 0.5050 0.4625 0.4790 279,655 +0.01(+1.90%)
Jun 26, 2018 0.4397 0.4900 0.4378 0.4701 491,603 +0.03(+6.91%)
Jun 25, 2018 0.4499 0.4499 0.4190 0.4397 191,459 -0.01(-2.29%)
Jun 22, 2018 0.4702 0.4794 0.4130 0.4500 369,119 -0.02(-3.23%)
Jun 21, 2018 0.4800 0.4900 0.4600 0.4650 224,677 -0.01(-2.11%)
Jun 20, 2018 0.4800 0.5000 0.4501 0.4750 350,098 +0.01(+3.26%)
Jun 19, 2018 0.4700 0.4750 0.4540 0.4600 174,641 -0.01(-1.12%)
Jun 18, 2018 0.4773 0.4848 0.4652 0.4652 101,624 -0.01(-3.08%)
Jun 15, 2018 0.4810 0.4630 0.4800 113,958 +0.01(+2.13%)
Jun 14, 2018 0.4777 0.4777 0.4640 0.4700 166,816 -0.01(-1.61%)
Jun 13, 2018 0.4800 0.4848 0.4774 0.4777 115,445 -0.00(-0.48%)
Jun 12, 2018 0.4900 0.4900 0.4750 0.4800 218,703 -0.00(-0.23%)
Jun 11, 2018 0.4980 0.5015 0.4811 0.4811 353,123 -0.01(-1.82%)
Jun 08, 2018 0.4800 0.5000 0.4611 0.4900 373,129 +0.02(+4.23%)
Jun 07, 2018 0.4900 0.4900 0.4700 0.4701 208,073 -0.02(-3.67%)
Jun 06, 2018 0.4878 0.4949 0.4751 0.4880 70,166 -0.00(-0.41%)
Jun 05, 2018 0.4898 0.4900 0.4750 0.4900 167,237 +0.01(+2.06%)
Jun 04, 2018 0.4949 0.4994 0.4801 0.4801 160,505 -0.01(-2.22%)
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.