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 (%)
Dec 29, 2023 0.1859 0.2000 0.1820 0.1950 2,106,124 +0.00(+0.52%)
Dec 28, 2023 0.1801 0.2041 0.1745 0.1940 5,078,637 +0.01(+5.90%)
Dec 27, 2023 0.1887 0.2000 0.1800 0.1832 2,556,026 -0.00(-2.29%)
Dec 26, 2023 0.2075 0.2075 0.1871 0.1875 2,523,560 -0.01(-5.83%)
Dec 22, 2023 0.2250 0.2300 0.1951 0.1991 4,058,728 -0.02(-9.50%)
Dec 21, 2023 0.2260 0.2300 0.2200 0.2200 2,417,649 -0.01(-2.65%)
Dec 20, 2023 0.2600 0.2600 0.2200 0.2260 1,938,825 -0.03(-11.55%)
Dec 19, 2023 0.2604 0.2750 0.2339 0.2555 2,478,754 -0.01(-4.16%)
Dec 18, 2023 0.2921 0.3000 0.2624 0.2666 4,317,279 -0.02(-5.80%)
Dec 15, 2023 0.3190 0.3595 0.2410 0.2830 17,643,264 +0.08(+41.64%)
Dec 14, 2023 0.2270 0.2270 0.1955 0.1998 2,620,919 -0.02(-9.35%)
Dec 13, 2023 0.2260 0.2375 0.2200 0.2204 938,505 -0.01(-3.76%)
Dec 12, 2023 0.2275 0.2450 0.2230 0.2290 1,939,297 +0.00(+0.66%)
Dec 11, 2023 0.2337 0.2374 0.2175 0.2275 1,128,836 -0.00(-2.07%)
Dec 08, 2023 0.2301 0.2475 0.2060 0.2323 8,014,765 -0.07(-22.57%)
Dec 07, 2023 0.3100 0.4180 0.2830 0.3000 9,118,712 +0.01(+3.48%)
Dec 06, 2023 0.2325 0.3199 0.2160 0.2899 3,415,768 +0.06(+24.53%)
Dec 05, 2023 0.2175 0.2341 0.2101 0.2328 816,684 +0.02(+8.23%)
Dec 04, 2023 0.2155 0.2163 0.1900 0.2151 3,787,327 +0.01(+2.43%)
Dec 01, 2023 0.1800 0.2175 0.1651 0.2100 2,387,228 +0.04(+22.81%)
Nov 30, 2023 0.1655 0.1750 0.1570 0.1710 7,686,802 +0.02(+12.43%)
Nov 29, 2023 0.1649 0.1674 0.1500 0.1521 5,136,455 -0.01(-4.94%)
Nov 28, 2023 0.1800 0.1900 0.1546 0.1600 3,764,584 -0.02(-13.51%)
Nov 27, 2023 0.1857 0.1891 0.1775 0.1850 1,366,697 -0.00(-1.07%)
Nov 24, 2023 0.1840 0.1870 0.1750 0.1870 476,583 +0.01(+3.72%)
Nov 22, 2023 0.1796 0.1850 0.1734 0.1803 1,011,732 +0.01(+3.98%)
Nov 21, 2023 0.1840 0.1890 0.1702 0.1734 1,483,611 -0.01(-3.67%)
Nov 20, 2023 0.1701 0.1890 0.1701 0.1800 1,729,555 +0.00(+0.00%)
Nov 17, 2023 0.1800 0.1813 0.1700 0.1800 1,745,723 +0.01(+4.05%)
Nov 16, 2023 0.1650 0.1800 0.1650 0.1730 1,028,341 +0.00(+1.82%)
Nov 15, 2023 0.1610 0.1699 0.1603 0.1699 630,346 +0.01(+4.23%)
Nov 14, 2023 0.1599 0.1700 0.1590 0.1630 1,138,012 -0.00(-1.27%)
Nov 13, 2023 0.1600 0.1700 0.1525 0.1651 595,315 -0.00(-2.88%)
Nov 10, 2023 0.1637 0.1700 0.1600 0.1700 633,896 +0.01(+8.63%)
Nov 09, 2023 0.1520 0.1600 0.1500 0.1565 838,494 -0.00(-0.32%)
Nov 08, 2023 0.1590 0.1600 0.1520 0.1570 987,065 -0.00(-1.88%)
Nov 07, 2023 0.1601 0.1670 0.1570 0.1600 1,687,358 -0.00(-1.84%)
Nov 06, 2023 0.1700 0.1701 0.1600 0.1630 2,019,491 +0.00(+1.88%)
Nov 03, 2023 0.1600 0.1650 0.1529 0.1600 560,750 +0.00(+0.00%)
Nov 02, 2023 0.1560 0.1600 0.1500 0.1600 984,200 +0.00(+0.63%)
Nov 01, 2023 0.1580 0.1648 0.1526 0.1590 648,183 +0.00(+1.27%)
Oct 31, 2023 0.1600 0.1640 0.1550 0.1570 1,049,097 -0.00(-1.88%)
Oct 30, 2023 0.1601 0.1686 0.1553 0.1600 720,801 -0.01(-5.88%)
Oct 27, 2023 0.1800 0.1880 0.1651 0.1700 2,125,970 -0.01(-5.56%)
Oct 26, 2023 0.1598 0.1890 0.1500 0.1800 2,067,526 +0.02(+12.64%)
Oct 25, 2023 0.1581 0.1650 0.1500 0.1598 988,174 -0.00(-0.13%)
Oct 24, 2023 0.1700 0.1700 0.1500 0.1600 720,870 -0.01(-5.88%)
Oct 23, 2023 0.1501 0.1700 0.1456 0.1700 1,957,798 +0.01(+9.04%)
Oct 20, 2023 0.1511 0.1599 0.1511 0.1559 593,615 -0.00(-2.50%)
Oct 19, 2023 0.1598 0.1600 0.1506 0.1599 1,697,378 +0.00(+1.20%)
Oct 18, 2023 0.1653 0.1700 0.1531 0.1580 2,017,791 -0.01(-5.78%)
Oct 17, 2023 0.1690 0.1775 0.1650 0.1677 696,516 -0.00(-2.22%)
Oct 16, 2023 0.1650 0.1785 0.1656 0.1715 1,117,479 -0.00(-0.58%)
Oct 13, 2023 0.1711 0.1800 0.1656 0.1725 877,281 -0.01(-3.63%)
Oct 12, 2023 0.1700 0.1850 0.1700 0.1790 680,077 +0.01(+3.47%)
Oct 11, 2023 0.1750 0.1799 0.1700 0.1730 271,620 -0.00(-1.20%)
Oct 10, 2023 0.1750 0.1803 0.1690 0.1751 529,483 -0.00(-2.72%)
Oct 09, 2023 0.1701 0.1849 0.1701 0.1800 489,408 +0.01(+2.86%)
Oct 06, 2023 0.1766 0.1850 0.1700 0.1750 1,309,379 -0.00(-1.02%)
Oct 05, 2023 0.1710 0.1800 0.1700 0.1768 2,156,004 -0.00(-1.78%)
Oct 04, 2023 0.1775 0.1875 0.1675 0.1800 1,556,679 -0.00(-1.91%)
Oct 03, 2023 0.1900 0.1900 0.1781 0.1835 314,779 -0.00(-1.08%)
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.