Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytodyn Inc (OP: CYDY )

0.2000 +0.0211 (+11.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 30, 2014 0.6100 0.6550 0.5751 0.6550 74,804 +0.02(+2.36%)
May 29, 2014 0.6200 0.6399 0.6100 0.6399 11,000 +0.04(+7.55%)
May 28, 2014 0.6200 0.6200 0.5950 0.5950 25,632 -0.02(-2.46%)
May 27, 2014 0.6399 0.6400 0.6100 0.6100 21,408 -0.04(-6.84%)
May 23, 2014 0.6548 0.6548 0.6548 0 +0.00(+0.74%)
May 22, 2014 0.5900 0.6500 0.5600 0.6500 17,221 +0.06(+10.17%)
May 21, 2014 0.6600 0.6800 0.5400 0.5900 67,900 -0.09(-13.24%)
May 20, 2014 0.6000 0.7300 0.6000 0.6800 106,952 +0.10(+17.24%)
May 19, 2014 0.6000 0.6000 0.5400 0.5800 60,725 -0.01(-1.69%)
May 16, 2014 0.6800 0.6800 0.5900 0.5900 48,350 -0.05(-7.81%)
May 15, 2014 0.7200 0.7200 0.6400 0.6400 58,700 -0.10(-13.51%)
May 14, 2014 0.6900 0.7400 0.6499 0.7400 98,200 +0.11(+18.40%)
May 13, 2014 0.6300 0.6800 0.6250 0.6250 40,643 +0.02(+2.46%)
May 12, 2014 0.6200 0.6500 0.5800 0.6100 29,000 -0.01(-1.61%)
May 09, 2014 0.6700 0.6700 0.6200 0.6200 13,000 -0.08(-11.43%)
May 08, 2014 0.6300 0.7000 0.6100 0.7000 50,434 +0.10(+16.67%)
May 07, 2014 0.6300 0.6300 0.5600 0.6000 50,320 -0.00(-0.33%)
May 06, 2014 0.6800 0.7000 0.6020 0.6020 134,124 -0.05(-7.38%)
May 05, 2014 0.8000 0.8000 0.6500 0.6500 48,614 -0.15(-18.75%)
May 02, 2014 0.6701 0.8000 0.6600 0.8000 90,262 +0.01(+1.27%)
May 01, 2014 0.8100 0.8100 0.6601 0.7900 32,226 -0.02(-2.47%)
Apr 30, 2014 0.7100 0.8100 0.6500 0.8100 86,047 +0.13(+19.12%)
Apr 29, 2014 0.8000 0.8000 0.6800 0.6800 129,607 -0.10(-12.81%)
Apr 28, 2014 0.7500 0.7800 0.7000 0.7799 31,200 -0.02(-2.51%)
Apr 25, 2014 0.8000 0.8100 0.8000 0.8000 8,024 +0.00(+0.00%)
Apr 24, 2014 0.8000 0.8000 0.7800 0.8000 14,020 +0.01(+1.27%)
Apr 23, 2014 0.7500 0.7900 0.7000 0.7900 41,699 -0.02(-2.47%)
Apr 22, 2014 0.7500 0.8100 0.7500 0.8100 2,180 +0.06(+8.00%)
Apr 21, 2014 0.8050 0.8200 0.7301 0.7500 83,685 -0.05(-6.13%)
Apr 17, 2014 0.7990 0.7990 0.7990 0 +0.00(+0.50%)
Apr 16, 2014 0.8000 0.8000 0.7750 0.7950 18,288 +0.03(+3.25%)
Apr 15, 2014 0.7700 0.7700 0.7700 0.7700 3,800 +0.01(+0.65%)
Apr 14, 2014 0.7500 0.7700 0.7500 0.7650 11,538 +0.03(+3.38%)
Apr 11, 2014 0.7500 0.7500 0.7100 0.7400 0 -0.01(-1.33%)
Apr 10, 2014 0.7699 0.7699 0.7100 0.7500 10,840 -0.01(-1.32%)
Apr 09, 2014 0.7501 0.8000 0.7500 0.7600 8,483 +0.01(+1.33%)
Apr 08, 2014 0.7500 0.7503 0.7500 0.7500 24,500 -0.00(-0.01%)
Apr 07, 2014 0.8000 0.8200 0.7501 0.7501 12,585 -0.05(-6.24%)
Apr 04, 2014 0.8200 0.8200 0.8000 0.8000 0 +0.03(+3.90%)
Apr 03, 2014 0.8300 0.8300 0.7700 0.7700 20,500 -0.03(-4.23%)
Apr 02, 2014 0.8300 0.8500 0.7701 0.8040 31,948 -0.04(-4.29%)
Apr 01, 2014 0.7499 0.8500 0.7499 0.8400 28,730 +0.09(+12.00%)
Mar 31, 2014 0.9300 0.9300 0.6800 0.7500 90,109 -0.05(-6.25%)
Mar 28, 2014 0.8650 0.8650 0.8000 0.8000 0 -0.04(-4.76%)
Mar 27, 2014 0.8998 0.8998 0.8300 0.8400 39,040 -0.06(-6.66%)
Mar 26, 2014 0.8608 0.9300 0.8608 0.8999 15,115 +0.06(+7.12%)
Mar 25, 2014 0.9400 0.9400 0.8401 0.8401 57,793 -0.03(-3.33%)
Mar 24, 2014 0.9200 0.9799 0.8690 0.8690 28,000 -0.06(-6.55%)
Mar 21, 2014 1.000 1.000 0.8556 0.9299 17,600 -0.05(-5.11%)
Mar 20, 2014 0.8999 1.000 0.8600 0.9800 50,808 +0.14(+16.67%)
Mar 19, 2014 0.8700 0.9000 0.8400 0.8400 86,251 -0.01(-1.18%)
Mar 18, 2014 0.8500 0.8500 0.8500 0.8500 115,742 -0.02(-2.30%)
Mar 17, 2014 0.8300 0.8700 0.8200 0.8700 17,880 +0.03(+3.57%)
Mar 14, 2014 0.8899 0.9500 0.8200 0.8400 0 -0.06(-6.67%)
Mar 13, 2014 0.9500 0.9500 0.8500 0.9000 20,419 +0.00(+0.00%)
Mar 12, 2014 0.9500 0.9500 0.8402 0.9000 42,151 -0.02(-2.17%)
Mar 11, 2014 0.9000 0.9300 0.8500 0.9200 14,625 +0.00(+0.00%)
Mar 10, 2014 0.8900 0.9200 0.8253 0.9200 18,100 +0.03(+3.37%)
Mar 07, 2014 0.9500 0.9500 0.8120 0.8900 0 -0.06(-6.32%)
Mar 06, 2014 0.9300 0.9500 0.9000 0.9500 8,785 +0.05(+5.56%)
Mar 05, 2014 0.8600 0.9000 0.8400 0.9000 35,807 +0.00(+0.00%)
Mar 04, 2014 0.9000 0.9000 0.8700 0.9000 14,030 -0.03(-3.23%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.