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 )

0.1950 -0.0050 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Mar 31, 2015 0.8500 0.8800 0.8500 0.8700 25,010 -0.01(-1.13%)
Mar 30, 2015 0.8850 0.8900 0.8500 0.8799 99,100 +0.02(+2.91%)
Mar 27, 2015 0.8600 0.8600 0.8500 0.8550 23,670 -0.03(-3.39%)
Mar 26, 2015 0.8900 0.8900 0.8200 0.8850 83,913 -0.01(-0.56%)
Mar 25, 2015 0.8500 0.8900 0.8500 0.8900 66,552 +0.01(+1.42%)
Mar 24, 2015 0.8499 0.8775 0.8489 0.8775 117,600 +0.03(+3.24%)
Mar 23, 2015 0.8750 0.8850 0.8485 0.8500 51,880 -0.03(-2.86%)
Mar 20, 2015 0.8400 0.8750 0.8150 0.8750 52,157 +0.04(+4.17%)
Mar 19, 2015 0.8100 0.8450 0.8100 0.8400 105,867 -0.01(-1.16%)
Mar 18, 2015 0.8499 0.8500 0.8200 0.8499 52,501 -0.00(-0.01%)
Mar 17, 2015 0.8700 0.8700 0.8200 0.8500 61,318 -0.02(-2.30%)
Mar 16, 2015 0.8295 0.8700 0.8150 0.8700 141,124 +0.04(+4.88%)
Mar 13, 2015 0.8200 0.8295 0.8000 0.8295 37,785 -0.02(-1.83%)
Mar 12, 2015 0.8250 0.8450 0.8000 0.8450 98,550 +0.02(+1.81%)
Mar 11, 2015 0.8200 0.8300 0.8200 0.8300 72,909 +0.01(+1.22%)
Mar 10, 2015 0.8300 0.8300 0.8000 0.8200 38,589 -0.01(-1.20%)
Mar 09, 2015 0.8300 0.8300 0.8030 0.8300 115,351 +0.00(+0.00%)
Mar 06, 2015 0.8500 0.8900 0.8100 0.8300 77,200 -0.05(-5.68%)
Mar 05, 2015 0.9000 0.9000 0.8120 0.8800 69,744 -0.02(-2.22%)
Mar 04, 2015 0.9050 0.8010 0.9000 138,169 +0.10(+12.36%)
Mar 03, 2015 0.8100 0.8010 0.8010 54,100 -0.01(-1.11%)
Mar 02, 2015 0.8400 0.8500 0.7900 0.8100 164,019 -0.03(-3.57%)
Feb 27, 2015 0.7950 0.8400 0.7800 0.8400 247,482 +0.05(+6.33%)
Feb 26, 2015 0.7950 0.8000 0.7800 0.7900 73,754 +0.00(+0.00%)
Feb 25, 2015 0.8000 0.7700 0.7900 75,863 +0.01(+1.30%)
Feb 24, 2015 0.7700 0.8000 0.7500 0.7799 92,114 -0.05(-6.02%)
Feb 23, 2015 0.8750 0.8750 0.7800 0.8299 132,358 -0.04(-4.61%)
Feb 20, 2015 0.8700 0.8900 0.8400 0.8700 100,646 +0.00(+0.00%)
Feb 19, 2015 0.8600 0.8700 0.8400 0.8700 10,474 -0.02(-2.25%)
Feb 18, 2015 0.8900 0.9000 0.8410 0.8900 34,525 +0.00(+0.00%)
Feb 17, 2015 0.9000 0.9000 0.8600 0.8900 31,065 -0.01(-1.11%)
Feb 13, 2015 0.9000 0.9000 0.9000 0 -0.05(-5.76%)
Feb 12, 2015 0.9000 0.9750 0.9000 0.9550 96,247 +0.05(+6.11%)
Feb 11, 2015 0.9350 0.9450 0.8900 0.9000 122,362 -0.04(-4.26%)
Feb 10, 2015 0.9000 0.9500 0.9000 0.9400 53,500 +0.00(+0.00%)
Feb 09, 2015 0.9600 0.9600 0.8600 0.9400 81,181 -0.02(-2.08%)
Feb 06, 2015 0.9520 0.9900 0.9350 0.9600 20,930 -0.03(-3.03%)
Feb 05, 2015 0.9950 0.9950 0.9500 0.9900 22,739 -0.01(-0.50%)
Feb 04, 2015 0.9950 0.9950 0.9700 0.9950 45,557 +0.00(+0.00%)
Feb 03, 2015 0.9500 0.9950 0.9500 0.9950 110,710 +0.05(+4.74%)
Feb 02, 2015 0.9600 0.9600 0.8600 0.9500 76,749 -0.01(-1.04%)
Jan 30, 2015 0.9600 0.9700 0.9600 0.9600 43,764 +0.00(+0.00%)
Jan 29, 2015 0.9610 0.9900 0.9200 0.9600 23,625 -0.01(-1.03%)
Jan 28, 2015 1.000 1.000 0.9510 0.9700 26,750 -0.01(-1.02%)
Jan 27, 2015 0.9960 1.000 0.9800 0.9800 7,200 -0.01(-1.01%)
Jan 26, 2015 0.9800 1.000 0.9800 0.9900 88,069 +0.02(+2.06%)
Jan 23, 2015 0.9800 0.9800 0.9450 0.9700 24,991 -0.04(-3.96%)
Jan 22, 2015 0.9950 1.010 0.9402 1.010 76,345 +0.02(+1.51%)
Jan 21, 2015 0.9900 0.9950 0.9051 0.9950 186,340 +0.02(+1.53%)
Jan 20, 2015 0.9900 0.9900 0.9500 0.9800 21,090 +0.01(+1.04%)
Jan 16, 2015 0.9699 0.9699 0.9699 0 -0.00(-0.01%)
Jan 15, 2015 0.9300 1.000 0.9300 0.9700 58,507 +0.03(+3.74%)
Jan 14, 2015 0.9300 0.9700 0.9200 0.9350 18,902 -0.03(-3.61%)
Jan 13, 2015 0.9700 191,775 -0.12(-11.01%)
Jan 12, 2015 1.090 1.100 1.050 1.090 75,723 +0.00(+0.00%)
Jan 09, 2015 1.140 1.140 1.070 1.090 52,150 -0.05(-4.39%)
Jan 08, 2015 1.130 1.150 1.070 1.140 138,494 +0.02(+1.79%)
Jan 07, 2015 1.130 1.130 1.020 1.120 41,757 -0.03(-2.61%)
Jan 06, 2015 1.140 1.150 1.140 1.150 42,633 +0.01(+0.88%)
Jan 05, 2015 1.150 1.150 1.100 1.140 37,650 +0.00(+0.00%)
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.
 
 
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.