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 )

0.1470 -0.0010 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jun 30, 2023 0.2870 0.2870 0.2623 0.2700 509,205 -0.02(-7.53%)
Jun 29, 2023 0.2490 0.2990 0.2410 0.2920 4,428,299 +0.04(+16.94%)
Jun 28, 2023 0.2531 0.2620 0.2480 0.2497 2,280,663 -0.01(-2.76%)
Jun 27, 2023 0.2570 0.2600 0.2510 0.2568 485,874 -0.00(-0.08%)
Jun 26, 2023 0.2680 0.2700 0.2560 0.2570 1,026,046 -0.01(-4.21%)
Jun 23, 2023 0.2531 0.2700 0.2510 0.2683 663,115 +0.01(+4.80%)
Jun 22, 2023 0.2548 0.2650 0.2530 0.2560 496,385 -0.00(-1.54%)
Jun 21, 2023 0.2610 0.2634 0.2567 0.2600 954,854 -0.00(-1.07%)
Jun 20, 2023 0.2700 0.2700 0.2529 0.2628 496,326 +0.00(+1.78%)
Jun 16, 2023 0.2515 0.2780 0.2515 0.2582 758,518 +0.01(+2.46%)
Jun 15, 2023 0.2550 0.2700 0.2500 0.2520 1,109,340 -0.01(-2.33%)
Jun 14, 2023 0.2650 0.2750 0.2550 0.2580 1,219,550 -0.00(-0.88%)
Jun 13, 2023 0.2700 0.2775 0.2602 0.2603 1,535,046 -0.01(-4.65%)
Jun 12, 2023 0.2740 0.2840 0.2660 0.2730 388,264 -0.00(-1.41%)
Jun 09, 2023 0.2990 0.3103 0.2700 0.2769 1,343,711 -0.01(-2.84%)
Jun 08, 2023 0.2700 0.2949 0.2601 0.2850 1,650,720 +0.02(+5.95%)
Jun 07, 2023 0.2700 0.2950 0.2631 0.2690 2,492,407 -0.01(-3.48%)
Jun 06, 2023 0.2600 0.2880 0.2600 0.2787 1,447,452 +0.00(+1.35%)
Jun 05, 2023 0.2600 0.2750 0.2560 0.2750 696,309 +0.02(+5.77%)
Jun 02, 2023 0.2800 0.2850 0.2575 0.2600 1,075,139 -0.01(-3.31%)
Jun 01, 2023 0.2617 0.2760 0.2500 0.2689 2,044,255 +0.01(+2.75%)
May 31, 2023 0.2750 0.2750 0.2600 0.2617 771,710 -0.01(-3.07%)
May 30, 2023 0.2504 0.2750 0.2504 0.2700 925,840 +0.01(+4.65%)
May 26, 2023 0.2550 0.2600 0.2490 0.2580 963,378 +0.00(+1.78%)
May 25, 2023 0.2550 0.2650 0.2503 0.2535 697,223 -0.01(-3.24%)
May 24, 2023 0.2520 0.2900 0.2520 0.2620 523,978 +0.00(+0.85%)
May 23, 2023 0.2600 0.2730 0.2550 0.2598 1,297,817 -0.00(-1.37%)
May 22, 2023 0.2638 0.2730 0.2600 0.2634 626,073 +0.00(+1.50%)
May 19, 2023 0.2503 0.2675 0.2492 0.2595 578,111 +0.00(+1.76%)
May 18, 2023 0.2611 0.2700 0.2500 0.2550 1,777,081 -0.01(-5.20%)
May 17, 2023 0.2650 0.2780 0.2600 0.2690 1,714,947 +0.00(+1.36%)
May 16, 2023 0.2560 0.2700 0.2560 0.2654 576,558 +0.00(+0.15%)
May 15, 2023 0.2600 0.2700 0.2470 0.2650 1,858,024 +0.01(+2.32%)
May 12, 2023 0.2601 0.2790 0.2552 0.2590 712,799 -0.02(-6.33%)
May 11, 2023 0.2900 0.2900 0.2600 0.2765 551,683 -0.01(-2.98%)
May 10, 2023 0.2545 0.2900 0.2545 0.2850 1,140,541 +0.02(+6.62%)
May 09, 2023 0.2800 0.2800 0.2586 0.2673 1,063,859 -0.01(-2.09%)
May 08, 2023 0.2740 0.2900 0.2575 0.2730 1,568,621 +0.00(+0.96%)
May 05, 2023 0.2720 0.2720 0.2601 0.2704 760,100 +0.00(+0.15%)
May 04, 2023 0.2780 0.2800 0.2602 0.2700 915,822 -0.00(-0.74%)
May 03, 2023 0.2701 0.2800 0.2701 0.2720 452,730 -0.00(-1.09%)
May 02, 2023 0.2984 0.2984 0.2660 0.2750 387,837 +0.00(+0.88%)
May 01, 2023 0.2841 0.2979 0.2605 0.2726 1,655,068 -0.02(-6.90%)
Apr 28, 2023 0.2845 0.2930 0.2800 0.2928 434,850 +0.01(+3.10%)
Apr 27, 2023 0.2878 0.2985 0.2800 0.2840 651,171 +0.00(+0.21%)
Apr 26, 2023 0.2835 0.2980 0.2800 0.2834 551,055 -0.01(-2.28%)
Apr 25, 2023 0.3025 0.3050 0.2800 0.2900 860,265 -0.01(-3.33%)
Apr 24, 2023 0.3070 0.3175 0.3000 0.3000 489,916 -0.00(-1.32%)
Apr 21, 2023 0.2950 0.3175 0.2830 0.3040 982,866 +0.01(+3.75%)
Apr 20, 2023 0.2951 0.3000 0.2901 0.2930 645,763 -0.01(-2.33%)
Apr 19, 2023 0.2950 0.3100 0.2900 0.3000 561,360 +0.00(+1.15%)
Apr 18, 2023 0.3050 0.3090 0.2920 0.2966 870,428 -0.01(-3.23%)
Apr 17, 2023 0.3213 0.3250 0.2914 0.3065 1,396,403 +0.00(+1.49%)
Apr 14, 2023 0.3300 0.3300 0.2911 0.3020 902,476 -0.01(-2.67%)
Apr 13, 2023 0.2840 0.3200 0.2750 0.3103 2,175,762 +0.03(+10.82%)
Apr 12, 2023 0.3100 0.3236 0.2731 0.2800 2,180,794 -0.03(-9.68%)
Apr 11, 2023 0.3110 0.3700 0.2850 0.3100 2,069,026 -0.02(-6.09%)
Apr 10, 2023 0.3200 0.3800 0.3200 0.3301 2,126,905 -0.01(-2.91%)
Apr 06, 2023 0.3450 0.3600 0.3120 0.3400 3,941,507 -0.01(-2.86%)
Apr 05, 2023 0.3605 0.3690 0.3450 0.3500 2,771,804 -0.01(-2.99%)
Apr 04, 2023 0.3650 0.3730 0.3580 0.3608 1,242,054 -0.01(-1.42%)
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.