Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Cytodyn Inc (OP: CYDY )

0.1310 -0.0031 (-2.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 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 (%)
Jun 17, 2024 0.1342 0.1370 0.1275 0.1310 2,881,356 -0.00(-2.31%)
Jun 14, 2024 0.1420 0.1420 0.1311 0.1341 3,709,408 -0.00(-2.05%)
Jun 13, 2024 0.1450 0.1471 0.1361 0.1369 2,480,695 -0.00(-0.15%)
Jun 12, 2024 0.1450 0.1450 0.1355 0.1371 3,112,714 -0.00(-2.28%)
Jun 11, 2024 0.1501 0.1545 0.1371 0.1403 9,213,058 -0.01(-6.47%)
Jun 10, 2024 0.1524 0.1575 0.1441 0.1500 2,369,998 +0.00(+0.00%)
Jun 07, 2024 0.1564 0.1640 0.1473 0.1500 3,224,228 -0.00(-1.70%)
Jun 06, 2024 0.1480 0.1597 0.1480 0.1526 2,097,190 +0.01(+5.10%)
Jun 05, 2024 0.1470 0.1540 0.1427 0.1452 2,883,534 -0.00(-1.22%)
Jun 04, 2024 0.1460 0.1650 0.1430 0.1470 3,659,167 -0.00(-0.68%)
Jun 03, 2024 0.1629 0.1675 0.1400 0.1480 9,734,264 -0.01(-6.21%)
May 31, 2024 0.2055 0.2056 0.1500 0.1578 19,513,858 -0.07(-29.80%)
May 30, 2024 0.2500 0.2759 0.2100 0.2248 5,893,143 -0.02(-7.60%)
May 29, 2024 0.3020 0.3150 0.2401 0.2433 7,028,793 -0.06(-18.87%)
May 28, 2024 0.2400 0.3000 0.2388 0.2999 8,680,330 +0.06(+25.43%)
May 24, 2024 0.2400 0.2500 0.2300 0.2391 771,065 +0.00(+1.10%)
May 23, 2024 0.2501 0.2790 0.2365 0.2365 2,811,602 -0.00(-1.46%)
May 22, 2024 0.2050 0.2550 0.2050 0.2400 3,755,452 +0.03(+15.66%)
May 21, 2024 0.1950 0.2100 0.1901 0.2075 594,755 +0.01(+6.41%)
May 20, 2024 0.2075 0.2100 0.1901 0.1950 1,307,446 -0.01(-2.50%)
May 17, 2024 0.1829 0.2400 0.1775 0.2000 3,910,054 +0.02(+11.79%)
May 16, 2024 0.1700 0.1862 0.1635 0.1789 2,247,465 +0.01(+8.42%)
May 15, 2024 0.1740 0.1740 0.1585 0.1650 477,735 -0.00(-1.84%)
May 14, 2024 0.1421 0.1700 0.1421 0.1681 869,691 +0.02(+14.35%)
May 13, 2024 0.1493 0.1493 0.1420 0.1470 338,112 +0.00(+0.96%)
May 10, 2024 0.1450 0.1500 0.1430 0.1456 410,870 +0.00(+0.41%)
May 09, 2024 0.1611 0.1611 0.1423 0.1450 584,717 -0.01(-6.09%)
May 08, 2024 0.1425 0.1639 0.1420 0.1544 758,483 +0.01(+4.61%)
May 07, 2024 0.1569 0.1569 0.1451 0.1476 448,905 -0.00(-2.25%)
May 06, 2024 0.1520 0.1520 0.1400 0.1510 908,134 +0.00(+2.72%)
May 03, 2024 0.1400 0.1500 0.1366 0.1470 1,476,035 +0.01(+5.76%)
May 02, 2024 0.1378 0.1400 0.1350 0.1390 872,001 +0.00(+2.51%)
May 01, 2024 0.1399 0.1400 0.1285 0.1356 1,760,513 -0.00(-3.14%)
Apr 30, 2024 0.1380 0.1500 0.1379 0.1400 536,774 +0.00(+1.30%)
Apr 29, 2024 0.1350 0.1420 0.1350 0.1382 563,115 -0.00(-3.36%)
Apr 26, 2024 0.1480 0.1480 0.1378 0.1430 2,217,125 -0.00(-2.05%)
Apr 25, 2024 0.1455 0.1500 0.1450 0.1460 420,675 -0.00(-1.68%)
Apr 24, 2024 0.1500 0.1539 0.1450 0.1485 648,615 -0.00(-1.00%)
Apr 23, 2024 0.1521 0.1574 0.1500 0.1500 423,580 -0.00(-0.07%)
Apr 22, 2024 0.1550 0.1583 0.1490 0.1501 790,017 -0.00(-3.16%)
Apr 19, 2024 0.1505 0.1550 0.1460 0.1550 662,955 +0.00(+2.72%)
Apr 18, 2024 0.1470 0.1557 0.1426 0.1509 806,934 +0.00(+3.36%)
Apr 17, 2024 0.1480 0.1480 0.1401 0.1460 700,478 -0.00(-1.35%)
Apr 16, 2024 0.1450 0.1520 0.1300 0.1480 1,479,740 +0.00(+2.07%)
Apr 15, 2024 0.1600 0.1620 0.1275 0.1450 4,669,367 -0.01(-7.64%)
Apr 12, 2024 0.1580 0.1620 0.1570 0.1570 974,823 -0.00(-0.95%)
Apr 11, 2024 0.1610 0.1620 0.1570 0.1585 1,015,193 -0.00(-0.38%)
Apr 10, 2024 0.1580 0.1632 0.1533 0.1591 1,022,869 +0.00(+0.38%)
Apr 09, 2024 0.1700 0.1700 0.1585 0.1585 1,632,515 -0.01(-5.09%)
Apr 08, 2024 0.1650 0.1700 0.1600 0.1670 1,272,815 +0.00(+0.60%)
Apr 05, 2024 0.1670 0.1670 0.1605 0.1660 888,379 +0.01(+3.62%)
Apr 04, 2024 0.1575 0.1670 0.1550 0.1602 1,078,106 +0.00(+0.25%)
Apr 03, 2024 0.1577 0.1600 0.1550 0.1598 1,461,258 +0.00(+2.11%)
Apr 02, 2024 0.1670 0.1670 0.1530 0.1565 3,192,645 -0.01(-4.86%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.