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 30, 2019 2.300 2.590 2.300 2.590 358 +0.28(+12.12%)
Sep 27, 2019 2.310 2.310 2.310 2.310 200 +0.00(+0.00%)
Sep 26, 2019 2.310 2.310 2.310 7 +0.00(+0.00%)
Sep 25, 2019 2.310 2.310 2.310 2.310 321 -0.08(-3.35%)
Sep 24, 2019 2.390 2.390 2.390 44 +0.00(+0.00%)
Sep 23, 2019 2.390 2.390 2.390 103 +0.00(+0.00%)
Sep 20, 2019 2.500 2.500 2.390 2.390 2,500 -0.03(-1.24%)
Sep 19, 2019 2.420 2.420 2.400 2.420 9,587 +0.00(+0.00%)
Sep 18, 2019 2.500 2.500 2.420 2.420 1,655 +0.02(+0.83%)
Sep 17, 2019 2.490 2.490 2.400 2.400 439 -0.06(-2.32%)
Sep 16, 2019 2.490 2.490 2.457 2.457 1,001 +0.00(+0.09%)
Sep 13, 2019 2.400 2.500 2.400 2.455 3,700 -0.02(-1.01%)
Sep 12, 2019 2.490 2.490 2.480 2.480 827 -0.01(-0.40%)
Sep 11, 2019 2.400 2.490 2.400 2.490 304 +0.05(+2.05%)
Sep 10, 2019 2.440 2.440 2.440 55 +0.00(+0.00%)
Sep 09, 2019 2.400 2.440 2.400 2.440 519 +0.03(+1.24%)
Sep 06, 2019 2.400 2.538 2.400 2.410 1,100 -0.09(-3.60%)
Sep 05, 2019 2.410 2.520 2.010 2.500 11,081 -0.21(-7.75%)
Sep 04, 2019 2.710 2.710 2.710 2.710 108 +0.19(+7.54%)
Sep 03, 2019 2.412 2.520 2.412 2.520 441 +0.01(+0.30%)
Aug 30, 2019 2.690 2.690 2.513 2.513 2,800 -0.19(-6.94%)
Aug 29, 2019 2.540 2.720 2.540 2.700 1,050 +0.26(+10.86%)
Aug 28, 2019 2.436 2.436 2.436 2.436 1,436 +0.14(+5.89%)
Aug 27, 2019 2.500 2.500 2.300 2.300 22,183 -0.20(-8.00%)
Aug 26, 2019 2.604 2.604 2.500 2.500 1,726 -0.01(-0.40%)
Aug 23, 2019 2.430 2.513 2.430 2.510 500 -0.00(-0.10%)
Aug 22, 2019 2.530 2.530 2.510 2.513 561 -0.23(-8.30%)
Aug 21, 2019 2.500 2.740 2.500 2.740 379 +0.24(+9.60%)
Aug 20, 2019 2.505 2.505 2.500 2.500 1,145 -0.01(-0.40%)
Aug 19, 2019 2.670 2.750 2.500 2.510 2,938 +0.15(+6.27%)
Aug 16, 2019 2.362 2.362 2.362 2.362 100 +0.01(+0.50%)
Aug 15, 2019 2.510 2.510 2.350 2.350 12,033 -0.21(-8.20%)
Aug 14, 2019 2.550 2.560 2.505 2.560 893 +0.06(+2.40%)
Aug 13, 2019 2.500 2.600 2.500 2.500 2,914 +0.04(+1.63%)
Aug 12, 2019 2.570 2.570 2.420 2.460 1,969 -0.04(-1.60%)
Aug 09, 2019 2.510 2.550 2.500 2.500 4,600 +0.00(+0.00%)
Aug 08, 2019 2.500 2.500 2.500 2.500 640 -0.04(-1.57%)
Aug 07, 2019 2.550 2.550 2.540 2.540 329 -0.01(-0.39%)
Aug 06, 2019 2.518 2.550 2.518 2.550 727 +0.01(+0.39%)
Aug 05, 2019 2.502 2.540 2.502 2.540 672 +0.11(+4.44%)
Aug 02, 2019 2.488 2.488 2.432 2.432 900 -0.12(-4.62%)
Aug 01, 2019 2.540 2.550 2.540 2.550 892 +0.04(+1.59%)
Jul 31, 2019 2.550 2.550 2.490 2.510 3,195 -0.04(-1.57%)
Jul 29, 2019 2.550 2.550 2.550 0 +0.04(+1.59%)
Jul 26, 2019 2.610 2.620 2.500 2.510 7,700 -0.05(-1.93%)
Jul 25, 2019 2.500 2.559 2.500 2.559 465 -0.07(-2.51%)
Jul 24, 2019 2.625 2.625 2.625 2.625 570 +0.12(+4.60%)
Jul 23, 2019 2.581 2.581 2.500 2.510 10,899 -0.15(-5.64%)
Jul 22, 2019 2.600 2.660 2.600 2.660 1,867 +0.03(+1.14%)
Jul 19, 2019 2.710 2.710 2.630 2.630 1,100 +0.00(+0.00%)
Jul 18, 2019 2.560 2.631 2.545 2.630 2,391 +0.15(+5.84%)
Jul 17, 2019 2.430 2.627 2.430 2.485 6,886 -0.19(-7.21%)
Jul 16, 2019 2.660 2.700 2.610 2.678 1,867 -0.04(-1.43%)
Jul 15, 2019 2.750 2.758 2.717 2.717 8,165 -0.03(-1.20%)
Jul 12, 2019 2.800 2.800 2.750 2.750 6,100 -0.05(-1.79%)
Jul 11, 2019 2.800 2.800 2.800 2.800 412 +0.02(+0.89%)
Jul 10, 2019 2.930 2.930 2.755 2.775 6,694 -0.15(-5.28%)
Jul 09, 2019 2.930 2.930 2.930 47 +0.00(+0.00%)
Jul 08, 2019 2.930 2.930 2.930 2.930 231 +0.07(+2.29%)
Jul 05, 2019 2.864 2.864 2.864 34 +0.00(+0.00%)
Jul 03, 2019 2.830 2.864 2.830 2.864 300 -0.07(-2.44%)
Jul 02, 2019 2.810 2.936 2.810 2.936 1,224 -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.