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 (%)
Oct 31, 2003 2.200 2.560 2.120 2.288 120,194 +0.37(+19.17%)
Oct 30, 2003 1.920 1.920 1.920 1.920 4,200 +0.08(+4.35%)
Oct 29, 2003 1.920 1.920 1.840 1.840 5,087 +0.04(+2.22%)
Oct 28, 2003 1.840 1.880 1.800 1.800 8,425 -0.08(-4.26%)
Oct 27, 2003 1.840 1.960 1.800 1.880 10,450 +0.04(+2.17%)
Oct 24, 2003 1.800 1.880 1.800 1.840 4,425 +0.00(+0.00%)
Oct 23, 2003 1.880 1.880 1.836 1.840 7,250 -0.04(-2.13%)
Oct 22, 2003 1.800 1.920 1.800 1.880 3,475 -0.04(-2.08%)
Oct 21, 2003 2.000 2.000 1.800 1.920 6,350 -0.04(-2.04%)
Oct 20, 2003 1.840 1.960 1.840 1.960 9,774 +0.08(+4.26%)
Oct 17, 2003 2.000 2.080 1.440 1.880 77,156 -0.20(-9.44%)
Oct 16, 2003 2.000 2.080 2.000 2.076 12,425 +0.08(+3.80%)
Oct 15, 2003 2.280 2.280 1.880 2.000 98,573 -0.04(-1.96%)
Oct 14, 2003 2.080 2.200 1.960 2.040 15,313 -0.16(-7.10%)
Oct 13, 2003 2.200 2.400 2.120 2.196 40,687 -0.12(-5.34%)
Oct 10, 2003 2.080 2.400 2.000 2.320 112,175 +0.32(+16.00%)
Oct 09, 2003 2.040 2.080 2.000 2.000 4,050 -0.08(-3.85%)
Oct 08, 2003 2.160 2.160 2.000 2.080 10,175 -0.04(-1.89%)
Oct 07, 2003 2.000 2.192 1.944 2.120 11,050 +0.04(+1.92%)
Oct 06, 2003 2.360 2.360 1.840 2.080 5,400 -0.20(-8.77%)
Oct 03, 2003 2.280 2.400 2.080 2.280 8,387 +0.00(+0.00%)
Oct 02, 2003 2.480 2.480 2.280 2.280 4,749 -0.08(-3.39%)
Oct 01, 2003 2.200 2.560 2.200 2.360 17,400 +0.20(+9.26%)
Sep 30, 2003 2.200 2.280 2.124 2.160 4,369 +0.00(+0.00%)
Sep 29, 2003 2.124 2.240 2.120 2.160 2,550 +0.08(+3.85%)
Sep 26, 2003 2.160 2.200 2.080 2.080 2,325 -0.04(-1.89%)
Sep 25, 2003 2.040 2.280 2.040 2.120 4,925 +0.04(+1.92%)
Sep 24, 2003 2.400 2.440 2.000 2.080 9,590 -0.32(-13.33%)
Sep 23, 2003 2.280 2.400 2.160 2.400 6,017 +0.08(+3.45%)
Sep 22, 2003 2.160 2.480 2.160 2.320 6,683 +0.16(+7.41%)
Sep 19, 2003 2.280 2.280 2.160 2.160 8,925 -0.08(-3.57%)
Sep 18, 2003 2.400 2.520 2.240 2.240 10,250 -0.24(-9.68%)
Sep 17, 2003 2.400 2.640 2.080 2.480 18,500 -0.04(-1.59%)
Sep 16, 2003 2.720 2.720 2.360 2.520 27,999 -0.32(-11.27%)
Sep 15, 2003 2.360 3.000 2.360 2.840 57,425 +0.48(+20.34%)
Sep 12, 2003 2.360 2.480 2.240 2.360 12,350 +0.00(+0.00%)
Sep 11, 2003 2.280 2.360 2.080 2.360 7,900 +0.08(+3.51%)
Sep 10, 2003 2.400 2.480 2.120 2.280 16,650 +0.04(+1.79%)
Sep 09, 2003 2.080 2.400 2.040 2.240 28,675 +0.04(+2.00%)
Sep 08, 2003 2.240 2.240 2.080 2.196 1,950 -0.04(-1.79%)
Sep 05, 2003 2.280 2.280 2.080 2.236 3,925 -0.04(-1.93%)
Sep 04, 2003 2.360 2.360 2.240 2.280 8,825 +0.08(+3.64%)
Sep 03, 2003 2.200 2.360 2.080 2.200 6,675 +0.08(+3.77%)
Sep 02, 2003 2.200 2.200 2.080 2.120 2,950 -0.08(-3.64%)
Aug 29, 2003 2.160 2.280 2.040 2.200 17,525 +0.04(+1.66%)
Aug 28, 2003 1.960 2.600 1.960 2.164 63,275 +0.21(+10.63%)
Aug 27, 2003 1.860 1.956 1.840 1.956 450 -0.00(-0.20%)
Aug 26, 2003 1.920 1.960 1.840 1.960 1,450 -0.04(-1.80%)
Aug 25, 2003 2.000 2.000 1.760 1.996 17,250 -0.00(-0.20%)
Aug 22, 2003 1.720 2.000 1.720 2.000 2,450 +0.20(+11.11%)
Aug 21, 2003 1.880 1.880 1.800 1.800 1,000 -0.08(-4.05%)
Aug 20, 2003 1.800 1.920 1.760 1.876 675 +0.12(+6.59%)
Aug 19, 2003 1.720 1.920 1.720 1.760 6,325 -0.04(-2.22%)
Aug 18, 2003 1.680 1.836 1.680 1.800 1,375 -0.04(-1.96%)
Aug 15, 2003 1.800 1.840 1.720 1.836 1,750 +0.04(+2.00%)
Aug 14, 2003 1.960 1.960 1.640 1.800 10,625 -0.20(-10.00%)
Aug 13, 2003 1.960 2.040 1.880 2.000 3,425 +0.00(+0.00%)
Aug 12, 2003 1.840 2.080 1.720 2.000 4,800 -0.08(-3.85%)
Aug 11, 2003 2.080 2.080 1.920 2.080 2,950 +0.08(+4.00%)
Aug 08, 2003 1.956 2.000 1.800 2.000 4,400 +0.28(+16.28%)
Aug 07, 2003 2.000 2.000 1.720 1.720 6,900 -0.24(-12.24%)
Aug 06, 2003 1.880 1.996 1.840 1.960 2,900 +0.08(+4.26%)
Aug 05, 2003 1.840 2.000 1.840 1.880 1,750 -0.12(-6.00%)
Aug 04, 2003 1.840 2.000 1.840 2.000 1,750 +0.16(+8.70%)
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.