Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyanotech Corp (NQ: CYAN )

0.4400 UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 16, 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 29, 2021 3.000 3.080 3.000 3.070 8,739 +0.01(+0.33%)
Oct 28, 2021 3.090 3.100 3.030 3.060 12,516 +0.05(+1.66%)
Oct 27, 2021 3.150 3.140 3.010 3.010 30,488 -0.06(-1.79%)
Oct 26, 2021 3.015 3.110 3.014 3.065 9,735 +0.02(+0.49%)
Oct 25, 2021 3.050 3.160 3.010 3.050 54,426 +0.00(+0.03%)
Oct 22, 2021 2.950 3.070 2.950 3.049 16,451 -0.00(-0.03%)
Oct 21, 2021 3.020 3.067 2.930 3.050 23,359 +0.03(+0.99%)
Oct 20, 2021 2.860 3.090 2.824 3.020 168,947 +0.21(+7.47%)
Oct 19, 2021 2.830 2.840 2.810 2.810 9,693 -0.04(-1.40%)
Oct 18, 2021 2.865 2.865 2.820 2.850 14,016 +0.01(+0.35%)
Oct 15, 2021 2.880 2.880 2.840 2.840 15,558 -0.07(-2.41%)
Oct 14, 2021 2.910 2.940 2.900 2.910 3,211 -0.01(-0.34%)
Oct 13, 2021 2.882 2.936 2.870 2.920 4,520 +0.02(+0.69%)
Oct 12, 2021 2.900 2.980 2.850 2.900 46,600 +0.03(+1.05%)
Oct 11, 2021 2.980 2.980 2.860 2.870 5,478 -0.06(-2.05%)
Oct 08, 2021 2.940 2.980 2.900 2.930 19,712 -0.04(-1.35%)
Oct 07, 2021 3.010 3.010 2.966 2.970 14,591 +0.02(+0.68%)
Oct 06, 2021 2.930 2.960 2.930 2.950 6,334 +0.00(+0.00%)
Oct 05, 2021 2.890 2.950 2.890 2.950 15,375 +0.11(+3.87%)
Oct 04, 2021 2.860 2.860 2.827 2.840 33,706 -0.01(-0.35%)
Oct 01, 2021 2.870 2.880 2.850 2.850 7,445 -0.05(-1.72%)
Sep 30, 2021 2.850 2.900 2.840 2.900 22,427 +0.04(+1.40%)
Sep 29, 2021 2.960 3.000 2.860 2.860 14,921 -0.03(-0.99%)
Sep 28, 2021 2.900 2.910 2.840 2.889 3,277 -0.01(-0.39%)
Sep 27, 2021 2.960 2.960 2.910 2.900 15,841 -0.05(-1.69%)
Sep 24, 2021 3.010 3.010 2.950 2.950 37,330 +0.04(+1.37%)
Sep 23, 2021 2.880 2.947 2.880 2.910 14,312 +0.04(+1.39%)
Sep 22, 2021 2.850 2.923 2.850 2.870 7,537 +0.02(+0.70%)
Sep 21, 2021 2.930 2.930 2.810 2.850 16,901 -0.10(-3.39%)
Sep 20, 2021 2.850 2.990 2.850 2.950 31,314 +0.10(+3.51%)
Sep 17, 2021 2.930 2.980 2.790 2.850 94,860 -0.08(-2.73%)
Sep 16, 2021 2.900 2.968 2.840 2.930 27,028 +0.03(+1.03%)
Sep 15, 2021 2.945 2.945 2.870 2.900 13,957 +0.00(+0.00%)
Sep 14, 2021 2.990 2.990 2.870 2.900 10,672 -0.06(-2.03%)
Sep 13, 2021 2.960 2.970 2.870 2.960 30,050 -0.01(-0.34%)
Sep 10, 2021 3.020 3.082 2.970 2.970 15,530 -0.09(-2.94%)
Sep 09, 2021 2.990 3.070 2.940 3.060 16,562 +0.04(+1.32%)
Sep 08, 2021 3.100 3.150 2.960 3.020 136,394 -0.08(-2.42%)
Sep 07, 2021 3.120 3.240 3.060 3.095 51,478 -0.01(-0.48%)
Sep 03, 2021 3.280 3.280 3.110 3.110 57,477 -0.01(-0.45%)
Sep 02, 2021 3.135 3.235 3.060 3.124 104,976 -0.04(-1.14%)
Sep 01, 2021 3.200 3.260 3.115 3.160 48,186 +0.00(+0.00%)
Aug 31, 2021 3.100 3.280 3.100 3.160 142,825 +0.03(+0.96%)
Aug 30, 2021 3.030 3.180 3.030 3.130 95,238 +0.07(+2.29%)
Aug 27, 2021 3.120 3.140 2.950 3.060 49,737 +0.01(+0.33%)
Aug 26, 2021 3.000 3.150 3.000 3.050 15,496 +0.04(+1.33%)
Aug 25, 2021 3.000 3.139 3.000 3.010 88,516 +0.03(+1.01%)
Aug 24, 2021 2.970 2.980 2.970 2.980 1,211 +0.00(+0.00%)
Aug 23, 2021 2.980 3.020 2.975 2.980 35,867 +0.03(+1.02%)
Aug 20, 2021 2.850 2.980 2.831 2.950 36,778 +0.12(+4.06%)
Aug 19, 2021 2.820 2.889 2.810 2.835 5,796 -0.02(-0.87%)
Aug 18, 2021 2.880 2.910 2.850 2.860 7,774 -0.01(-0.35%)
Aug 17, 2021 2.860 2.940 2.848 2.870 14,434 -0.03(-1.03%)
Aug 16, 2021 3.020 3.020 2.880 2.900 29,244 -0.21(-6.75%)
Aug 13, 2021 3.000 3.160 2.950 3.110 35,882 +0.10(+3.32%)
Aug 12, 2021 3.070 3.130 2.980 3.010 36,536 -0.01(-0.33%)
Aug 11, 2021 3.120 3.190 3.020 3.020 92,995 +0.09(+3.07%)
Aug 10, 2021 2.910 3.050 2.900 2.930 18,121 +0.01(+0.34%)
Aug 09, 2021 2.890 2.980 2.890 2.920 4,172 -0.01(-0.34%)
Aug 06, 2021 2.935 2.935 2.900 2.930 7,713 -0.01(-0.34%)
Aug 05, 2021 2.910 2.980 2.910 2.940 4,600 +0.01(+0.34%)
Aug 04, 2021 2.950 2.980 2.900 2.930 5,189 -0.08(-2.66%)
Aug 03, 2021 3.070 3.070 2.975 3.010 10,326 -0.05(-1.63%)
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.