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 (%)
Feb 28, 2020 2.800 2.800 2.310 2.350 54,000 -0.27(-10.31%)
Feb 27, 2020 2.430 3.250 2.300 2.620 255,959 +0.37(+16.44%)
Feb 26, 2020 2.260 2.760 2.164 2.250 217,333 -0.00(-0.18%)
Feb 25, 2020 2.070 2.360 2.070 2.254 1,576 +0.19(+9.02%)
Feb 24, 2020 2.110 2.120 2.000 2.068 15,782 -0.05(-2.47%)
Feb 21, 2020 2.116 2.120 2.116 2.120 3,000 +0.00(+0.05%)
Feb 20, 2020 2.080 2.119 2.080 2.119 4,037 +0.03(+1.39%)
Feb 19, 2020 2.100 2.110 2.080 2.090 4,130 -0.02(-1.17%)
Feb 18, 2020 2.100 2.130 2.100 2.115 859 -0.02(-0.72%)
Feb 14, 2020 2.130 2.130 2.100 2.130 1,300 +0.00(+0.08%)
Feb 13, 2020 2.100 2.150 2.100 2.128 11,176 +0.04(+1.83%)
Feb 12, 2020 2.090 2.090 2.060 2.090 6,404 +0.00(+0.00%)
Feb 11, 2020 2.050 2.150 2.050 2.090 29,267 -0.33(-13.70%)
Feb 10, 2020 2.300 2.590 2.300 2.422 4,327 +0.02(+0.90%)
Feb 07, 2020 2.420 2.420 2.400 2.400 300 -0.09(-3.49%)
Feb 06, 2020 2.495 2.565 2.481 2.487 8,159 -0.01(-0.52%)
Feb 05, 2020 2.500 2.500 2.465 2.500 13,362 +0.03(+1.21%)
Feb 04, 2020 2.420 2.500 2.420 2.470 16,287 +0.05(+2.07%)
Feb 03, 2020 2.460 2.570 2.420 2.420 17,067 -0.03(-1.22%)
Jan 31, 2020 2.500 2.520 2.430 2.450 21,800 +0.00(+0.00%)
Jan 30, 2020 2.380 2.560 2.380 2.450 13,846 +0.03(+1.24%)
Jan 29, 2020 2.410 2.420 2.380 2.420 13,560 -0.01(-0.37%)
Jan 28, 2020 2.400 2.506 2.400 2.429 3,688 +0.03(+1.20%)
Jan 27, 2020 2.410 2.470 2.400 2.400 1,802 -0.08(-3.09%)
Jan 24, 2020 2.494 2.580 2.410 2.477 900 -0.02(-0.95%)
Jan 23, 2020 2.500 2.500 2.460 2.500 4,282 +0.00(+0.02%)
Jan 22, 2020 2.460 2.510 2.460 2.500 1,988 -0.06(-2.34%)
Jan 21, 2020 2.537 2.560 2.461 2.560 4,995 +0.03(+1.14%)
Jan 17, 2020 2.580 2.590 2.502 2.531 2,000 -0.00(-0.04%)
Jan 16, 2020 2.500 2.581 2.480 2.532 15,903 +0.04(+1.65%)
Jan 15, 2020 2.479 2.500 2.479 2.491 2,540 -0.01(-0.28%)
Jan 14, 2020 2.498 2.498 2.498 137 +0.00(+0.00%)
Jan 13, 2020 2.440 2.500 2.430 2.498 12,056 +0.10(+4.09%)
Jan 10, 2020 2.400 2.400 2.400 2.400 900 +0.00(+0.00%)
Jan 09, 2020 2.400 2.400 2.400 2.400 347 +0.03(+1.35%)
Jan 08, 2020 2.380 2.380 2.368 2.368 634 -0.00(-0.08%)
Jan 07, 2020 2.450 2.450 2.357 2.370 913 -0.05(-2.07%)
Jan 06, 2020 2.400 2.435 2.301 2.420 13,678 +0.07(+2.98%)
Jan 03, 2020 2.380 2.400 2.350 2.350 1,800 +0.06(+2.62%)
Dec 31, 2019 2.290 2.290 2.290 0 -0.02(-0.87%)
Dec 30, 2019 2.360 2.360 2.310 2.310 2,394 -0.06(-2.56%)
Dec 27, 2019 2.338 2.371 2.338 2.371 2,400 -0.01(-0.39%)
Dec 26, 2019 2.330 2.389 2.319 2.380 2,097 +0.05(+2.13%)
Dec 24, 2019 2.380 2.380 2.320 2.330 1,200 -0.01(-0.41%)
Dec 23, 2019 2.197 2.359 2.180 2.340 25,009 +0.13(+5.88%)
Dec 20, 2019 2.270 2.270 2.190 2.210 7,500 +0.00(+0.00%)
Dec 19, 2019 2.290 2.290 2.170 2.210 9,152 +0.00(+0.00%)
Dec 18, 2019 2.170 2.279 2.170 2.210 2,825 -0.04(-1.69%)
Dec 17, 2019 2.250 2.310 2.247 2.248 9,463 -0.02(-0.85%)
Dec 16, 2019 2.256 2.269 2.250 2.267 4,594 +0.02(+0.77%)
Dec 13, 2019 2.253 2.325 2.250 2.250 5,700 -0.08(-3.43%)
Dec 12, 2019 2.330 2.330 2.330 2.330 211 +0.08(+3.56%)
Dec 11, 2019 2.281 2.281 2.250 2.250 3,409 -0.04(-1.75%)
Dec 10, 2019 2.290 2.297 2.290 2.290 1,094 +0.03(+1.33%)
Dec 09, 2019 2.321 2.321 2.260 2.260 1,552 -0.09(-3.83%)
Dec 06, 2019 2.350 2.350 2.350 50 +0.00(+0.00%)
Dec 05, 2019 2.300 2.350 2.283 2.350 13,357 +0.04(+1.73%)
Dec 04, 2019 2.400 2.400 2.310 2.310 2,255 -0.09(-3.75%)
Dec 03, 2019 2.380 2.400 2.264 2.400 3,512 +0.03(+1.20%)
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.