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 (%)
Aug 31, 2004 4.840 4.880 4.720 4.720 3,250 -0.16(-3.28%)
Aug 30, 2004 4.800 5.000 4.800 4.880 6,650 +0.08(+1.67%)
Aug 27, 2004 4.560 5.000 4.560 4.800 4,825 +0.20(+4.35%)
Aug 26, 2004 4.960 5.000 4.600 4.600 11,200 -0.36(-7.26%)
Aug 25, 2004 4.960 5.000 4.800 4.960 3,550 +0.16(+3.33%)
Aug 24, 2004 5.000 5.000 4.640 4.800 5,125 -0.04(-0.83%)
Aug 23, 2004 4.800 5.080 4.640 4.840 16,980 -0.12(-2.42%)
Aug 20, 2004 4.480 5.040 4.480 4.960 6,450 +0.16(+3.42%)
Aug 19, 2004 4.800 5.040 4.720 4.796 2,725 +0.12(+2.48%)
Aug 18, 2004 4.400 5.040 4.000 4.680 12,800 +0.28(+6.36%)
Aug 17, 2004 5.400 5.516 4.400 4.400 25,850 -0.92(-17.29%)
Aug 16, 2004 5.240 5.480 5.080 5.320 8,950 -0.08(-1.48%)
Aug 13, 2004 5.360 5.520 5.200 5.400 10,300 -0.12(-2.17%)
Aug 12, 2004 5.040 5.520 5.040 5.520 5,675 +0.12(+2.22%)
Aug 11, 2004 5.160 5.520 5.000 5.400 7,675 +0.16(+3.05%)
Aug 10, 2004 4.920 5.560 4.920 5.240 5,925 -0.12(-2.24%)
Aug 09, 2004 5.040 5.560 4.960 5.360 16,000 +0.08(+1.59%)
Aug 06, 2004 5.160 5.640 4.880 5.276 10,900 -0.12(-2.30%)
Aug 05, 2004 5.480 5.600 5.200 5.400 11,500 -0.36(-6.25%)
Aug 04, 2004 5.200 5.800 5.200 5.760 21,875 +0.00(+0.00%)
Aug 03, 2004 6.400 6.400 5.320 5.760 51,225 -1.24(-17.71%)
Aug 02, 2004 6.880 7.400 6.880 7.000 11,500 +0.04(+0.57%)
Jul 30, 2004 6.440 7.160 6.440 6.960 8,325 +0.20(+2.96%)
Jul 29, 2004 6.416 7.120 6.416 6.760 21,550 +0.40(+6.29%)
Jul 28, 2004 6.280 6.360 6.040 6.360 6,400 +0.04(+0.63%)
Jul 27, 2004 6.400 6.400 6.080 6.320 7,450 +0.04(+0.64%)
Jul 26, 2004 6.200 6.880 6.200 6.280 15,025 +0.08(+1.29%)
Jul 23, 2004 6.920 6.920 6.200 6.200 11,725 -0.56(-8.28%)
Jul 22, 2004 6.600 7.080 6.400 6.760 18,875 +0.04(+0.60%)
Jul 21, 2004 6.760 7.360 6.480 6.720 18,825 -0.04(-0.59%)
Jul 20, 2004 6.720 7.000 6.720 6.760 10,975 +0.04(+0.60%)
Jul 19, 2004 6.520 7.000 6.520 6.720 12,850 +0.04(+0.60%)
Jul 16, 2004 6.520 6.760 6.520 6.680 5,025 -0.08(-1.18%)
Jul 15, 2004 6.520 6.800 6.520 6.760 9,675 -0.04(-0.59%)
Jul 14, 2004 6.600 6.840 6.600 6.800 9,825 +0.08(+1.19%)
Jul 13, 2004 6.800 6.880 6.680 6.720 7,125 -0.04(-0.59%)
Jul 12, 2004 6.800 7.080 6.644 6.760 12,300 -0.16(-2.31%)
Jul 09, 2004 6.880 7.080 6.640 6.920 19,275 +0.20(+2.98%)
Jul 08, 2004 6.800 7.400 6.720 6.720 42,900 +0.08(+1.20%)
Jul 07, 2004 6.680 7.160 6.400 6.640 41,625 +0.08(+1.22%)
Jul 06, 2004 6.600 6.880 6.400 6.560 64,250 -0.08(-1.20%)
Jul 02, 2004 6.640 7.280 6.200 6.640 164,200 +1.32(+24.81%)
Jul 01, 2004 5.160 5.520 5.160 5.320 5,825 -0.24(-4.32%)
Jun 30, 2004 5.560 5.840 5.040 5.560 18,600 +0.16(+2.96%)
Jun 29, 2004 5.196 5.760 5.120 5.400 18,125 +0.20(+3.85%)
Jun 28, 2004 5.000 5.200 5.000 5.200 4,950 +0.24(+4.84%)
Jun 25, 2004 5.080 5.240 4.800 4.960 10,625 +0.04(+0.81%)
Jun 24, 2004 4.760 5.120 4.760 4.920 6,375 -0.08(-1.60%)
Jun 23, 2004 4.800 5.120 4.800 5.000 6,450 +0.08(+1.63%)
Jun 22, 2004 5.120 5.120 4.840 4.920 4,575 -0.12(-2.38%)
Jun 21, 2004 4.720 5.280 4.720 5.040 13,025 -0.08(-1.56%)
Jun 18, 2004 5.040 5.240 4.840 5.120 4,825 -0.04(-0.78%)
Jun 17, 2004 5.560 5.560 5.040 5.160 7,525 +0.08(+1.57%)
Jun 16, 2004 5.120 5.400 5.040 5.080 6,025 -0.12(-2.31%)
Jun 15, 2004 5.440 5.444 5.200 5.200 1,800 -0.16(-2.99%)
Jun 14, 2004 5.400 5.440 5.120 5.360 6,575 -0.08(-1.47%)
Jun 10, 2004 5.600 5.600 5.000 5.440 5,200 +0.20(+3.82%)
Jun 09, 2004 5.516 5.516 5.200 5.240 5,200 -0.08(-1.50%)
Jun 08, 2004 5.560 5.560 5.200 5.320 8,275 +0.12(+2.31%)
Jun 07, 2004 5.320 5.400 5.000 5.200 8,975 +0.04(+0.78%)
Jun 04, 2004 4.800 5.280 4.720 5.160 15,000 +0.40(+8.40%)
Jun 03, 2004 4.880 4.880 4.760 4.760 4,150 -0.12(-2.46%)
Jun 02, 2004 4.920 5.080 4.720 4.880 12,250 -0.20(-3.94%)
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.