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 )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.4350 0.4400 0.4200 0.4240 395,060 -0.01(-2.53%)
Apr 29, 2019 0.4300 0.4350 0.4200 0.4350 351,588 +0.00(+0.93%)
Apr 26, 2019 0.4479 0.4479 0.4210 0.4310 371,100 -0.00(-1.12%)
Apr 25, 2019 0.4598 0.4598 0.4188 0.4359 774,804 -0.02(-3.77%)
Apr 24, 2019 0.4500 0.4530 0.4400 0.4530 205,590 +0.00(+0.78%)
Apr 23, 2019 0.4490 0.4501 0.4400 0.4495 90,092 +0.01(+1.47%)
Apr 22, 2019 0.4600 0.4600 0.4425 0.4430 295,614 -0.02(-3.49%)
Apr 18, 2019 0.4455 0.4680 0.4455 0.4590 306,500 +0.01(+2.00%)
Apr 17, 2019 0.4500 0.4515 0.4410 0.4500 347,865 +0.00(+0.45%)
Apr 16, 2019 0.4495 0.4550 0.4400 0.4480 353,308 +0.01(+1.93%)
Apr 15, 2019 0.4560 0.4600 0.4310 0.4395 451,157 -0.01(-2.33%)
Apr 12, 2019 0.4500 0.4600 0.4300 0.4500 417,600 -0.00(-0.24%)
Apr 11, 2019 0.4800 0.4800 0.4500 0.4511 655,600 -0.02(-4.02%)
Apr 10, 2019 0.4990 0.4990 0.4640 0.4700 578,018 -0.03(-5.05%)
Apr 09, 2019 0.4990 0.5050 0.4800 0.4950 649,142 -0.01(-1.00%)
Apr 08, 2019 0.5150 0.5150 0.4975 0.5000 767,118 -0.01(-0.99%)
Apr 05, 2019 0.5100 0.5150 0.4988 0.5050 230,400 +0.01(+1.51%)
Apr 04, 2019 0.4999 0.5100 0.4965 0.4975 283,201 -0.00(-0.50%)
Apr 03, 2019 0.5300 0.5350 0.5000 0.5000 997,302 -0.02(-3.85%)
Apr 02, 2019 0.5100 0.5500 0.4750 0.5200 1,355,904 +0.04(+7.77%)
Apr 01, 2019 0.4851 0.5000 0.4750 0.4825 644,422 +0.00(+0.54%)
Mar 29, 2019 0.4975 0.5000 0.4750 0.4799 488,400 -0.00(-0.02%)
Mar 28, 2019 0.5000 0.5000 0.4700 0.4800 482,134 -0.02(-3.98%)
Mar 27, 2019 0.4975 0.5049 0.4870 0.4999 296,947 +0.00(+0.79%)
Mar 26, 2019 0.5050 0.5090 0.4950 0.4960 350,434 -0.00(-0.80%)
Mar 25, 2019 0.5100 0.5100 0.5000 0.5000 147,090 -0.00(-0.79%)
Mar 22, 2019 0.5076 0.5130 0.5000 0.5040 289,100 -0.01(-1.18%)
Mar 21, 2019 0.5050 0.5150 0.5000 0.5100 650,775 +0.01(+1.49%)
Mar 20, 2019 0.5050 0.5050 0.4902 0.5025 270,260 +0.00(+0.00%)
Mar 19, 2019 0.5000 0.5150 0.4994 0.5025 286,698 -0.01(-1.47%)
Mar 18, 2019 0.5025 0.5200 0.4900 0.5100 510,147 +0.01(+2.00%)
Mar 15, 2019 0.5250 0.5300 0.4810 0.5000 839,400 -0.02(-3.85%)
Mar 14, 2019 0.4980 0.5250 0.4979 0.5200 3,098,160 +0.02(+4.44%)
Mar 13, 2019 0.4830 0.5000 0.4800 0.4979 331,350 -0.00(-0.40%)
Mar 12, 2019 0.4951 0.5100 0.4801 0.4999 302,623 +0.01(+1.11%)
Mar 11, 2019 0.5148 0.5200 0.4801 0.4944 417,244 -0.01(-1.12%)
Mar 08, 2019 0.5200 0.5200 0.5000 0.5000 467,700 -0.01(-2.06%)
Mar 07, 2019 0.5200 0.5200 0.5100 0.5105 361,725 -0.01(-1.83%)
Mar 06, 2019 0.5198 0.5200 0.5076 0.5200 374,180 +0.00(+0.04%)
Mar 05, 2019 0.5300 0.5300 0.5050 0.5198 437,272 -0.01(-0.99%)
Mar 04, 2019 0.5299 0.5299 0.5000 0.5250 291,890 +0.01(+1.94%)
Mar 01, 2019 0.5300 0.5378 0.5011 0.5150 497,900 +0.01(+2.98%)
Feb 28, 2019 0.5225 0.5350 0.5000 0.5001 680,467 -0.02(-4.29%)
Feb 27, 2019 0.5100 0.5225 0.5000 0.5225 462,103 +0.02(+4.50%)
Feb 26, 2019 0.5300 0.5300 0.4947 0.5000 877,088 -0.04(-6.54%)
Feb 25, 2019 0.5400 0.5500 0.5300 0.5350 915,209 +0.01(+0.94%)
Feb 22, 2019 0.5150 0.5400 0.5150 0.5300 605,000 +0.01(+2.42%)
Feb 21, 2019 0.5100 0.5200 0.5020 0.5175 493,715 +0.01(+1.47%)
Feb 20, 2019 0.5450 0.5500 0.5000 0.5100 1,087,594 +0.01(+1.94%)
Feb 19, 2019 0.5300 0.5300 0.5000 0.5003 706,451 -0.01(-2.67%)
Feb 15, 2019 0.5398 0.5398 0.5100 0.5140 143,900 +0.00(+0.78%)
Feb 14, 2019 0.5200 0.5200 0.4951 0.5100 331,186 +0.00(+0.00%)
Feb 13, 2019 0.5400 0.5400 0.4950 0.5100 570,147 -0.03(-5.56%)
Feb 12, 2019 0.5450 0.5600 0.5200 0.5400 330,176 +0.00(+0.00%)
Feb 11, 2019 0.5650 0.5700 0.0552 0.5400 587,158 -0.02(-3.55%)
Feb 08, 2019 0.5869 0.5886 0.5501 0.5599 514,200 -0.01(-1.25%)
Feb 07, 2019 0.5390 0.5890 0.5260 0.5670 390,432 +0.04(+6.70%)
Feb 06, 2019 0.5285 0.5350 0.5251 0.5314 197,994 +0.01(+2.19%)
Feb 05, 2019 0.5350 0.5350 0.5100 0.5200 259,201 +0.00(+0.00%)
Feb 04, 2019 0.5150 0.5394 0.5050 0.5200 282,730 +0.01(+1.96%)
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.