Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 UNCHANGED
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 (%)
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%)
Oct 02, 2023 0.1870 0.1899 0.1775 0.1855 560,675 +0.00(+0.05%)
Sep 29, 2023 0.1750 0.1899 0.1750 0.1854 723,262 +0.01(+5.94%)
Sep 28, 2023 0.1752 0.1850 0.1750 0.1750 456,527 -0.00(-0.11%)
Sep 27, 2023 0.1737 0.1830 0.1730 0.1752 843,328 -0.00(-1.02%)
Sep 26, 2023 0.1901 0.1901 0.1701 0.1770 1,781,120 -0.01(-3.28%)
Sep 25, 2023 0.1870 0.1848 0.1783 0.1830 2,691,710 -0.00(-1.40%)
Sep 22, 2023 0.1840 0.1924 0.1840 0.1856 239,345 +0.00(+0.87%)
Sep 21, 2023 0.1925 0.1949 0.1840 0.1840 484,180 -0.01(-3.82%)
Sep 20, 2023 0.1900 0.2000 0.1890 0.1913 487,554 +0.00(+0.68%)
Sep 19, 2023 0.1910 0.1950 0.1850 0.1900 592,425 +0.00(+1.33%)
Sep 18, 2023 0.1970 0.1970 0.1875 0.1875 748,657 -0.00(-1.32%)
Sep 15, 2023 0.2000 0.2000 0.1866 0.1900 1,094,696 -0.01(-2.56%)
Sep 14, 2023 0.2060 0.2090 0.1902 0.1950 1,273,256 -0.01(-6.25%)
Sep 13, 2023 0.2000 0.2200 0.2000 0.2080 488,471 +0.01(+4.00%)
Sep 12, 2023 0.2050 0.2200 0.1999 0.2000 562,833 -0.01(-3.01%)
Sep 11, 2023 0.2099 0.2200 0.2000 0.2062 1,162,345 -0.00(-1.81%)
Sep 08, 2023 0.2150 0.2350 0.2010 0.2100 415,633 -0.01(-3.80%)
Sep 07, 2023 0.2100 0.2428 0.2051 0.2183 706,359 +0.01(+3.95%)
Sep 06, 2023 0.2060 0.2100 0.2001 0.2100 698,001 +0.01(+2.44%)
Sep 05, 2023 0.2195 0.2195 0.1976 0.2050 880,052 -0.01(-5.75%)
Sep 01, 2023 0.2100 0.2300 0.2100 0.2175 793,883 +0.01(+3.08%)
Aug 31, 2023 0.2159 0.2200 0.2051 0.2110 289,426 -0.00(-0.94%)
Aug 30, 2023 0.2500 0.2500 0.2000 0.2130 493,152 -0.01(-5.33%)
Aug 29, 2023 0.1910 0.2300 0.1900 0.2250 1,550,843 +0.04(+18.42%)
Aug 28, 2023 0.1970 0.2000 0.1850 0.1900 2,062,470 -0.01(-4.52%)
Aug 25, 2023 0.2005 0.2100 0.1950 0.1990 1,017,080 -0.01(-5.19%)
Aug 24, 2023 0.1950 0.2100 0.1950 0.2099 504,037 +0.00(+0.00%)
Aug 23, 2023 0.2100 0.2100 0.2000 0.2099 486,526 +0.01(+4.22%)
Aug 22, 2023 0.2100 0.2250 0.2000 0.2014 948,179 -0.01(-4.10%)
Aug 21, 2023 0.1950 0.2150 0.1950 0.2100 550,647 +0.01(+7.14%)
Aug 18, 2023 0.1996 0.2050 0.1960 0.1960 316,978 -0.00(-2.00%)
Aug 17, 2023 0.2000 0.2206 0.1950 0.2000 1,239,949 +0.00(+0.00%)
Aug 16, 2023 0.2325 0.2341 0.1975 0.2000 1,087,135 -0.02(-10.23%)
Aug 15, 2023 0.2400 0.2400 0.2206 0.2228 1,651,781 -0.00(-2.07%)
Aug 14, 2023 0.1950 0.2300 0.1901 0.2275 1,360,854 +0.03(+17.57%)
Aug 11, 2023 0.1825 0.1999 0.1820 0.1935 1,761,453 +0.00(+1.90%)
Aug 10, 2023 0.1920 0.1999 0.1710 0.1899 7,518,326 -0.01(-5.00%)
Aug 09, 2023 0.2001 0.2020 0.1912 0.1999 4,880,086 -0.00(-1.33%)
Aug 08, 2023 0.2045 0.2100 0.2010 0.2026 1,052,227 -0.01(-2.60%)
Aug 07, 2023 0.2050 0.2110 0.2030 0.2080 2,839,851 +0.00(+0.14%)
Aug 04, 2023 0.2040 0.2110 0.2033 0.2077 9,092,005 +0.00(+1.76%)
Aug 03, 2023 0.2021 0.2100 0.2001 0.2041 3,189,601 +0.00(+0.54%)
Aug 02, 2023 0.2111 0.2200 0.2000 0.2030 4,875,334 -0.01(-3.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.