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, 2018 3.480 3.480 3.350 3.350 600 -0.04(-1.22%)
Sep 27, 2018 3.550 3.550 3.392 3.392 1,275 -0.03(-0.83%)
Sep 26, 2018 3.420 3.420 3.420 3.420 546 +0.07(+2.09%)
Sep 25, 2018 3.483 3.483 3.350 3.350 3,323 -0.19(-5.37%)
Sep 24, 2018 3.540 3.540 3.540 158 +0.00(+0.00%)
Sep 21, 2018 3.700 3.700 3.540 3.540 3,400 +0.09(+2.61%)
Sep 20, 2018 3.450 3.450 3.450 3.450 137 +0.00(+0.00%)
Sep 19, 2018 3.625 3.625 3.450 3.450 1,754 -0.22(-5.99%)
Sep 18, 2018 3.750 3.800 3.626 3.670 1,460 -0.23(-5.90%)
Sep 17, 2018 3.600 3.900 3.300 3.900 4,012 +0.10(+2.63%)
Sep 14, 2018 3.800 3.800 3.800 3.800 400 +0.25(+7.04%)
Sep 13, 2018 3.575 3.800 3.455 3.550 2,518 +0.10(+2.90%)
Sep 12, 2018 3.590 3.590 3.450 3.450 489 -0.02(-0.49%)
Sep 11, 2018 3.467 3.467 3.467 3.467 414 -0.01(-0.30%)
Sep 10, 2018 3.800 3.800 3.377 3.477 1,783 -0.02(-0.65%)
Sep 07, 2018 3.300 3.650 3.300 3.500 13,600 +0.24(+7.36%)
Sep 06, 2018 3.500 3.500 3.205 3.260 19,990 -0.26(-7.32%)
Sep 05, 2018 3.550 3.590 3.500 3.517 7,886 -0.07(-1.92%)
Sep 04, 2018 3.550 3.586 3.550 3.586 3,489 +0.04(+1.01%)
Aug 31, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 30, 2018 3.700 3.750 3.550 3.550 5,925 -0.02(-0.48%)
Aug 29, 2018 3.567 3.567 3.567 3.567 321 +0.02(+0.48%)
Aug 28, 2018 3.550 3.600 3.550 3.550 10,655 -0.05(-1.39%)
Aug 27, 2018 3.600 3.650 3.550 3.600 8,796 -0.05(-1.37%)
Aug 24, 2018 3.750 3.750 3.650 3.650 900 -0.10(-2.67%)
Aug 23, 2018 3.800 3.820 3.750 3.750 2,110 +0.20(+5.63%)
Aug 22, 2018 3.640 3.700 3.500 3.550 19,947 +0.00(+0.00%)
Aug 21, 2018 3.600 3.700 3.550 3.550 1,667 -0.20(-5.33%)
Aug 20, 2018 3.750 3.750 3.750 3.750 241 +0.00(+0.00%)
Aug 17, 2018 3.750 3.855 3.578 3.750 4,300 +0.10(+2.74%)
Aug 16, 2018 3.527 3.650 3.527 3.650 1,245 +0.15(+4.29%)
Aug 15, 2018 3.600 3.600 3.500 3.500 2,132 +0.00(+0.00%)
Aug 14, 2018 3.530 3.586 3.500 3.500 2,460 +0.00(+0.00%)
Aug 13, 2018 3.650 3.700 3.500 3.500 9,287 -0.18(-4.84%)
Aug 10, 2018 3.655 3.678 3.650 3.678 700 -0.17(-4.47%)
Aug 09, 2018 3.700 3.850 3.655 3.850 2,280 +0.00(+0.00%)
Aug 08, 2018 3.895 3.900 3.765 3.850 2,224 -0.05(-1.28%)
Aug 07, 2018 3.900 3.900 3.900 3.900 118 +0.09(+2.36%)
Aug 06, 2018 3.800 3.810 3.800 3.810 306 -0.01(-0.26%)
Aug 03, 2018 3.810 3.820 3.800 3.820 6,700 +0.02(+0.53%)
Aug 02, 2018 3.700 3.800 3.700 3.800 4,826 +0.05(+1.34%)
Aug 01, 2018 3.650 3.945 3.600 3.750 2,846 +0.10(+2.73%)
Jul 31, 2018 3.650 3.678 3.650 3.650 5,761 -0.05(-1.35%)
Jul 30, 2018 3.750 3.760 3.700 3.700 3,881 -0.09(-2.37%)
Jul 27, 2018 3.790 3.790 3.790 3.790 300 -0.01(-0.26%)
Jul 26, 2018 3.750 3.800 3.750 3.800 3,013 -0.10(-2.56%)
Jul 25, 2018 3.800 3.900 3.795 3.900 1,516 +0.06(+1.56%)
Jul 24, 2018 3.850 3.870 3.840 3.840 1,889 -0.02(-0.52%)
Jul 23, 2018 3.850 3.874 3.850 3.860 4,837 +0.04(+1.11%)
Jul 20, 2018 3.810 3.818 3.810 3.818 723 -0.08(-2.11%)
Jul 19, 2018 3.800 4.000 3.800 3.900 2,322 -0.30(-7.14%)
Jul 18, 2018 3.750 4.200 3.750 4.200 4,031 +0.35(+9.09%)
Jul 17, 2018 3.955 3.998 3.850 3.850 7,541 -0.10(-2.53%)
Jul 16, 2018 3.950 3.950 3.950 3.950 1,615 -0.08(-1.87%)
Jul 13, 2018 3.910 4.025 3.910 4.025 970 +0.10(+2.64%)
Jul 12, 2018 3.990 3.990 3.900 3.922 1,914 -0.08(-1.96%)
Jul 11, 2018 3.950 4.000 3.950 4.000 389 +0.00(+0.00%)
Jul 10, 2018 4.114 3.905 4.000 6,503 -0.20(-4.76%)
Jul 09, 2018 4.150 4.200 4.060 4.200 8,256 +0.08(+1.97%)
Jul 06, 2018 3.850 4.170 3.850 4.119 15,552 +0.23(+5.86%)
Jul 05, 2018 3.850 3.895 3.850 3.891 1,263 +0.02(+0.53%)
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.