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 (%)
Sep 28, 2007 0.8499 0.9500 0.8499 0.8600 12,564 +0.00(+0.00%)
Sep 27, 2007 0.9000 0.9000 0.8400 0.8600 906 -0.04(-4.44%)
Sep 26, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 25, 2007 0.8400 0.9000 0.8300 0.9000 11,742 +0.07(+8.30%)
Sep 24, 2007 0.8700 0.8700 0.8300 0.8310 1,612 -0.04(-4.48%)
Sep 21, 2007 0.9000 0.9000 0.8700 0.8700 3,925 -0.06(-6.20%)
Sep 20, 2007 0.9000 0.9300 0.9000 0.9275 6,100 -0.02(-2.37%)
Sep 19, 2007 0.9600 0.9600 0.9500 0.9500 2,325 -0.04(-3.94%)
Sep 18, 2007 0.9100 0.9890 0.9100 0.9890 4,580 +0.07(+7.50%)
Sep 17, 2007 0.9300 0.9300 0.9200 0.9200 1,250 -0.03(-3.16%)
Sep 14, 2007 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 13, 2007 0.9100 0.9500 0.9100 0.9500 350 +0.01(+0.74%)
Sep 12, 2007 0.9500 0.9700 0.9430 0.9430 2,410 +0.00(+0.32%)
Sep 11, 2007 0.9320 0.9400 0.9000 0.9400 3,275 -0.03(-3.09%)
Sep 10, 2007 0.9400 0.9700 0.9300 0.9700 3,922 -0.02(-2.02%)
Sep 07, 2007 1.010 1.010 0.9900 0.9900 475 -0.05(-5.20%)
Sep 06, 2007 1.020 1.050 1.020 1.044 6,200 +0.00(+0.41%)
Sep 05, 2007 1.010 1.090 1.010 1.040 1,300 +0.01(+0.97%)
Sep 04, 2007 1.032 1.040 1.030 1.030 1,124 +0.00(+0.00%)
Aug 31, 2007 1.010 1.040 1.010 1.030 5,322 +0.02(+1.98%)
Aug 30, 2007 1.020 1.050 1.010 1.010 2,871 -0.07(-6.48%)
Aug 29, 2007 1.010 1.140 1.010 1.080 1,950 +0.05(+4.85%)
Aug 28, 2007 1.100 1.160 1.030 1.030 14,692 -0.13(-11.21%)
Aug 27, 2007 1.160 1.160 1.160 1.160 1,500 -0.01(-0.85%)
Aug 24, 2007 1.180 1.180 1.160 1.170 3,800 +0.05(+4.46%)
Aug 23, 2007 1.120 1.140 1.120 1.120 2,150 -0.06(-5.08%)
Aug 22, 2007 1.070 1.230 1.070 1.180 1,150 -0.02(-2.01%)
Aug 21, 2007 1.100 1.260 1.100 1.204 7,002 +0.07(+6.57%)
Aug 20, 2007 1.010 1.190 1.010 1.130 6,600 +0.02(+1.79%)
Aug 17, 2007 1.010 1.200 1.010 1.110 5,192 +0.03(+2.79%)
Aug 16, 2007 1.010 1.080 1.010 1.080 300 +0.00(+0.00%)
Aug 15, 2007 1.040 1.080 1.040 1.080 3,025 +0.00(+0.00%)
Aug 14, 2007 1.000 1.100 1.000 1.080 19,646 +0.08(+8.00%)
Aug 13, 2007 1.010 1.050 1.000 1.000 32,550 -0.02(-1.96%)
Aug 10, 2007 1.240 1.250 1.020 1.020 6,127 -0.08(-7.27%)
Aug 09, 2007 1.130 1.240 1.100 1.100 3,600 -0.18(-14.06%)
Aug 08, 2007 1.060 1.280 1.060 1.280 350 +0.09(+7.56%)
Aug 07, 2007 1.150 1.300 1.050 1.190 931 -0.03(-2.46%)
Aug 06, 2007 1.190 1.300 1.190 1.220 15,300 +0.06(+5.17%)
Aug 03, 2007 1.160 1.250 1.010 1.160 22,337 +0.08(+7.37%)
Aug 02, 2007 1.150 1.180 1.010 1.080 50,965 -0.07(-6.10%)
Aug 01, 2007 1.150 1.170 1.150 1.151 7,580 -0.04(-3.31%)
Jul 31, 2007 1.150 1.190 1.150 1.190 5,364 -0.02(-1.24%)
Jul 30, 2007 1.150 1.250 1.150 1.205 10,550 -0.00(-0.41%)
Jul 27, 2007 1.201 1.250 1.169 1.210 23,665 -0.03(-2.42%)
Jul 26, 2007 1.230 1.240 1.230 1.240 300 -0.01(-0.80%)
Jul 25, 2007 1.200 1.280 1.150 1.250 32,607 +0.05(+4.17%)
Jul 24, 2007 1.170 1.240 1.100 1.200 15,200 +0.03(+2.56%)
Jul 23, 2007 1.310 1.320 1.130 1.170 12,025 -0.13(-10.00%)
Jul 20, 2007 1.320 1.340 1.300 1.300 4,383 -0.03(-2.26%)
Jul 19, 2007 1.320 1.330 1.320 1.330 3,381 -0.02(-1.48%)
Jul 18, 2007 1.320 1.350 1.320 1.350 450 +0.02(+1.50%)
Jul 17, 2007 1.330 1.350 1.330 1.330 4,150 -0.01(-0.75%)
Jul 16, 2007 1.330 1.370 1.320 1.340 1,700 -0.02(-1.16%)
Jul 13, 2007 1.330 1.400 1.320 1.356 850 -0.05(-3.85%)
Jul 12, 2007 1.360 1.420 1.320 1.410 24,145 +0.05(+3.68%)
Jul 11, 2007 1.320 1.360 1.320 1.360 587 +0.03(+2.26%)
Jul 10, 2007 1.320 1.340 1.320 1.330 6,650 +0.00(+0.00%)
Jul 09, 2007 1.380 1.400 1.330 1.330 8,575 -0.08(-5.67%)
Jul 06, 2007 1.400 1.420 1.400 1.410 5,440 -0.03(-2.08%)
Jul 05, 2007 1.400 1.440 1.400 1.440 2,200 +0.00(+0.00%)
Jul 03, 2007 1.400 1.440 1.400 1.440 1,725 +0.04(+2.86%)
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.