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 )

0.2365 -0.0035 (-1.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Oct 31, 2012 1.430 1.440 1.200 1.300 33,967 -0.05(-3.70%)
Oct 26, 2012 1.350 1.350 1.350 0 -0.15(-10.00%)
Oct 25, 2012 1.450 1.500 1.450 1.500 610 +0.05(+3.45%)
Oct 24, 2012 1.550 1.570 1.450 1.450 66,277 +0.00(+0.00%)
Oct 23, 2012 1.450 1.500 1.420 1.450 43,320 -0.40(-21.62%)
Oct 19, 2012 1.750 1.950 1.750 1.850 18,780 +0.00(+0.00%)
Oct 18, 2012 1.900 2.000 1.850 1.850 162,985 +0.00(+0.00%)
Oct 17, 2012 1.940 2.000 1.850 1.850 52,012 -0.05(-2.63%)
Oct 16, 2012 2.000 2.060 1.810 1.900 52,575 -0.06(-3.06%)
Oct 15, 2012 2.020 2.100 1.960 1.960 133,034 -0.04(-2.00%)
Oct 12, 2012 1.900 2.000 1.900 2.000 163,015 +0.10(+5.26%)
Oct 11, 2012 1.850 1.950 1.850 1.900 75,496 +0.10(+5.56%)
Oct 10, 2012 1.600 1.840 1.580 1.800 108,714 +0.21(+13.21%)
Oct 09, 2012 1.380 1.590 1.380 1.590 93,269 +0.21(+15.22%)
Oct 08, 2012 1.650 1.650 1.360 1.380 115,824 -0.17(-10.97%)
Oct 06, 2012 1.210 1.990 1.210 1.550 103,785 +0.00(+0.00%)
Oct 05, 2012 1.210 1.990 1.210 1.550 103,785 +0.33(+27.05%)
Oct 04, 2012 1.090 1.230 1.090 1.220 76,100 +0.16(+15.09%)
Oct 03, 2012 1.050 1.060 1.050 1.060 11,200 +0.01(+0.47%)
Oct 02, 2012 1.070 1.150 1.050 1.055 97,250 -0.01(-0.47%)
Oct 01, 2012 1.070 1.130 1.040 1.060 154,415 -0.01(-0.93%)
Sep 28, 2012 1.080 1.090 0.9600 1.070 121,437 -0.01(-0.93%)
Sep 27, 2012 1.100 1.100 1.010 1.080 20,555 -0.02(-1.82%)
Sep 26, 2012 1.070 1.100 1.060 1.100 71,400 +0.03(+2.80%)
Sep 25, 2012 1.080 1.080 1.040 1.070 31,650 -0.01(-0.93%)
Sep 24, 2012 1.030 1.110 1.020 1.080 53,366 +0.08(+8.00%)
Sep 21, 2012 0.9100 1.060 0.8500 1.000 101,425 +0.11(+12.36%)
Sep 20, 2012 0.7800 0.8900 0.7400 0.8900 126,750 +0.07(+8.54%)
Sep 19, 2012 0.8000 0.8500 0.8000 0.8200 76,590 -0.03(-3.53%)
Sep 18, 2012 0.7700 0.8500 0.7700 0.8500 24,458 +0.05(+6.25%)
Sep 17, 2012 0.7600 0.8000 0.7600 0.8000 6,000 +0.00(+0.00%)
Sep 14, 2012 0.8400 0.8600 0.7600 0.8000 93,199 -0.04(-4.76%)
Sep 13, 2012 0.8400 0.8500 0.8000 0.8400 57,500 +0.08(+10.53%)
Sep 12, 2012 0.9500 0.9500 0.7600 0.7600 59,913 -0.09(-10.59%)
Sep 11, 2012 0.7000 0.8500 0.7000 0.8500 51,225 +0.11(+14.86%)
Sep 10, 2012 0.7500 0.7500 0.7000 0.7400 45,338 -0.01(-1.33%)
Sep 07, 2012 0.6700 0.8000 0.6700 0.7500 71,800 +0.08(+11.94%)
Sep 06, 2012 0.7900 0.9700 0.6700 0.6700 83,638 -0.23(-25.56%)
Sep 05, 2012 0.8500 0.9000 0.8500 0.9000 5,691 +0.05(+5.88%)
Sep 04, 2012 0.8600 0.8700 0.8000 0.8500 15,200 +0.08(+10.39%)
Aug 31, 2012 0.8000 0.8000 0.7700 0.7700 13,800 -0.03(-3.75%)
Aug 30, 2012 0.7700 0.8800 0.7700 0.8000 8,500 -0.01(-1.23%)
Aug 29, 2012 0.8000 0.8100 0.7700 0.8100 22,520 +0.01(+1.25%)
Aug 27, 2012 0.8900 0.8900 0.8000 0.8000 2,600 -0.05(-5.88%)
Aug 24, 2012 0.8500 0.8500 0.8400 0.8500 6,500 +0.00(+0.00%)
Aug 23, 2012 1.000 1.090 0.8000 0.8500 66,918 -0.14(-14.14%)
Aug 22, 2012 0.7700 0.9900 0.6500 0.9900 35,435 +0.24(+32.00%)
Aug 21, 2012 0.7000 0.7500 0.7000 0.7500 30,480 +0.08(+11.94%)
Aug 20, 2012 0.6950 0.7200 0.6700 0.6700 46,921 -0.05(-6.94%)
Aug 17, 2012 0.7200 0.7200 0.7200 0.7200 2,550 +0.00(+0.00%)
Aug 16, 2012 0.7500 0.8000 0.7200 0.7200 25,000 -0.03(-4.00%)
Aug 15, 2012 0.7500 0.8000 0.7500 0.7500 41,028 +0.05(+7.14%)
Aug 14, 2012 0.6355 0.7000 0.6200 0.7000 20,590 -0.06(-7.89%)
Aug 13, 2012 0.8000 0.8000 0.7000 0.7600 14,755 -0.10(-11.63%)
Aug 11, 2012 0.8600 0.8600 0.8600 0.8600 6,500 +0.00(+0.00%)
Aug 10, 2012 0.8600 0.8600 0.8600 0.8600 6,500 +0.00(+0.00%)
Aug 09, 2012 0.8600 0.8600 0.8600 0.8600 1,600 +0.00(+0.00%)
Aug 08, 2012 0.8600 0.8600 0.8000 0.8600 24,356 -0.09(-9.47%)
Aug 07, 2012 0.8600 0.9500 0.8500 0.9500 14,050 +0.10(+11.76%)
Aug 06, 2012 0.8500 0.8600 0.8500 0.8500 7,300 -0.01(-1.16%)
Aug 02, 2012 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
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.