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 (%)
Dec 31, 2007 1.290 1.400 1.144 1.400 51,815 +0.07(+5.26%)
Dec 28, 2007 1.100 1.400 1.100 1.330 19,472 +0.23(+20.91%)
Dec 27, 2007 1.100 1.110 1.090 1.100 36,071 +0.00(+0.00%)
Dec 26, 2007 1.084 1.140 1.030 1.100 15,975 -0.08(-6.78%)
Dec 24, 2007 0.9794 1.200 0.9794 1.180 32,883 +0.20(+20.41%)
Dec 21, 2007 1.080 1.100 0.9800 0.9800 14,600 -0.13(-11.71%)
Dec 20, 2007 1.070 1.110 1.050 1.110 10,123 +0.01(+0.91%)
Dec 19, 2007 1.160 1.160 1.100 1.100 8,650 -0.12(-9.84%)
Dec 18, 2007 1.150 1.260 1.150 1.220 19,360 +0.05(+4.27%)
Dec 17, 2007 1.115 1.170 1.100 1.170 5,075 +0.02(+1.74%)
Dec 14, 2007 1.100 1.240 1.100 1.150 1,575 -0.01(-0.86%)
Dec 13, 2007 1.200 1.215 1.050 1.160 13,597 -0.06(-5.14%)
Dec 12, 2007 1.250 1.300 1.170 1.223 27,099 -0.14(-10.09%)
Dec 11, 2007 1.200 1.360 1.180 1.360 13,545 +0.19(+16.24%)
Dec 10, 2007 1.170 1.220 1.170 1.170 2,975 -0.03(-2.50%)
Dec 07, 2007 1.200 1.320 1.170 1.200 32,783 -0.01(-0.83%)
Dec 06, 2007 1.330 1.340 1.180 1.210 34,071 -0.12(-9.02%)
Dec 05, 2007 1.180 1.340 1.120 1.330 12,662 +0.08(+6.40%)
Dec 04, 2007 1.180 1.330 1.180 1.250 12,329 +0.02(+1.79%)
Dec 03, 2007 1.150 1.240 1.150 1.228 4,782 +0.05(+4.07%)
Nov 30, 2007 1.150 1.180 1.150 1.180 225 +0.01(+0.85%)
Nov 29, 2007 1.150 1.170 1.150 1.170 1,050 +0.02(+1.74%)
Nov 28, 2007 1.150 1.260 1.150 1.150 4,244 -0.01(-0.86%)
Nov 27, 2007 1.160 1.290 1.160 1.160 2,475 -0.01(-0.85%)
Nov 26, 2007 1.170 1.230 1.160 1.170 1,375 -0.06(-4.88%)
Nov 23, 2007 1.270 1.340 1.160 1.230 2,550 -0.12(-8.89%)
Nov 21, 2007 1.270 1.350 1.270 1.350 5,370 +0.10(+8.00%)
Nov 20, 2007 1.240 1.290 1.160 1.250 10,950 +0.04(+3.31%)
Nov 19, 2007 1.210 1.230 1.210 1.210 600 -0.04(-3.20%)
Nov 16, 2007 1.170 1.250 1.100 1.250 28,103 +0.08(+6.84%)
Nov 15, 2007 1.350 1.350 1.120 1.170 13,562 -0.05(-4.10%)
Nov 14, 2007 1.120 1.220 1.120 1.220 4,750 +0.01(+0.82%)
Nov 13, 2007 1.250 1.250 1.160 1.210 9,960 -0.04(-3.19%)
Nov 12, 2007 1.235 1.254 1.235 1.250 6,150 +0.01(+0.81%)
Nov 09, 2007 1.150 1.260 1.150 1.240 20,810 +0.01(+0.81%)
Nov 08, 2007 1.250 1.280 1.150 1.230 4,602 +0.06(+5.12%)
Nov 07, 2007 1.170 1.210 1.170 1.170 1,800 -0.08(-6.39%)
Nov 06, 2007 1.220 1.280 1.150 1.250 13,147 -0.01(-0.79%)
Nov 05, 2007 1.170 1.290 1.170 1.260 6,001 -0.01(-0.79%)
Nov 02, 2007 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 01, 2007 1.220 1.300 1.220 1.270 7,025 +0.04(+3.25%)
Oct 31, 2007 1.120 1.240 1.120 1.230 2,600 +0.10(+8.85%)
Oct 30, 2007 1.140 1.230 1.110 1.130 9,050 -0.03(-2.59%)
Oct 29, 2007 1.200 1.200 1.148 1.160 6,922 -0.06(-4.94%)
Oct 26, 2007 1.250 1.300 1.190 1.220 13,337 -0.02(-1.59%)
Oct 25, 2007 1.130 1.240 1.130 1.240 4,875 +0.04(+3.33%)
Oct 24, 2007 1.240 1.350 1.100 1.200 18,050 -0.00(-0.01%)
Oct 23, 2007 1.280 1.400 1.100 1.200 30,300 +0.07(+6.19%)
Oct 22, 2007 1.150 1.390 1.130 1.130 27,400 +0.05(+4.64%)
Oct 19, 2007 1.380 1.440 1.080 1.080 43,886 -0.31(-22.31%)
Oct 18, 2007 1.450 1.450 1.380 1.390 19,378 +0.02(+1.47%)
Oct 17, 2007 1.360 1.450 1.300 1.370 39,161 +0.02(+1.48%)
Oct 16, 2007 1.080 1.350 1.080 1.350 72,994 +0.29(+27.36%)
Oct 15, 2007 0.9000 1.100 0.9000 1.060 14,679 +0.06(+6.00%)
Oct 12, 2007 0.9000 1.000 0.8300 1.000 20,248 +0.10(+11.11%)
Oct 11, 2007 0.9000 0.9000 0.9000 0.9000 1,670 +0.00(+0.00%)
Oct 10, 2007 0.7510 0.9400 0.7510 0.9000 11,716 +0.09(+11.11%)
Oct 09, 2007 0.8000 0.8900 0.7500 0.8100 16,425 +0.02(+2.53%)
Oct 08, 2007 0.8000 0.8100 0.7900 0.7900 10,800 -0.02(-2.47%)
Oct 05, 2007 0.8100 0.8100 0.8000 0.8100 3,775 -0.00(-0.23%)
Oct 04, 2007 0.8300 0.8500 0.8119 0.8119 7,928 -0.03(-3.35%)
Oct 03, 2007 0.9200 0.9200 0.8400 0.8400 2,700 -0.01(-1.18%)
Oct 02, 2007 0.8200 0.8500 0.8020 0.8500 1,900 -0.02(-2.30%)
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.