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 30, 2020 2.830 2.830 2.830 2.830 400 -0.10(-3.26%)
Oct 29, 2020 2.980 2.980 2.925 2.925 622 +0.17(+6.00%)
Oct 28, 2020 2.930 2.940 2.760 2.760 6,041 -0.26(-8.61%)
Oct 27, 2020 2.800 3.020 2.780 3.020 1,414 +0.23(+8.24%)
Oct 26, 2020 2.810 2.840 2.790 2.790 887 -0.03(-1.06%)
Oct 23, 2020 2.830 2.930 2.800 2.820 6,800 -0.07(-2.42%)
Oct 22, 2020 2.857 2.960 2.857 2.890 1,927 -0.14(-4.62%)
Oct 21, 2020 2.910 3.030 2.890 3.030 1,930 +0.07(+2.45%)
Oct 20, 2020 2.800 2.958 2.800 2.958 1,304 -0.05(-1.74%)
Oct 19, 2020 3.070 3.070 2.950 3.010 1,811 +0.11(+3.74%)
Oct 16, 2020 3.050 3.050 2.900 2.901 1,800 -0.15(-4.87%)
Oct 15, 2020 3.046 3.058 2.945 3.050 2,524 +0.17(+5.90%)
Oct 14, 2020 3.020 3.020 2.880 2.880 9,888 -0.10(-3.36%)
Oct 13, 2020 3.120 3.120 2.750 2.980 32,507 -0.04(-1.32%)
Oct 12, 2020 2.560 3.180 2.560 3.020 68,565 +0.46(+17.97%)
Oct 09, 2020 2.550 2.590 2.549 2.560 6,400 +0.01(+0.39%)
Oct 08, 2020 2.670 2.676 2.523 2.550 4,113 +0.05(+2.00%)
Oct 07, 2020 2.600 2.600 2.500 2.500 783 -0.06(-2.34%)
Oct 06, 2020 2.560 2.660 2.560 2.560 1,884 +0.10(+4.07%)
Oct 05, 2020 2.460 2.460 2.460 2.460 340 -0.06(-2.27%)
Oct 02, 2020 2.400 2.517 2.370 2.517 2,500 -0.06(-2.24%)
Oct 01, 2020 2.430 2.690 2.430 2.575 4,758 +0.12(+5.10%)
Sep 30, 2020 2.583 2.583 2.430 2.450 1,873 -0.15(-5.77%)
Sep 29, 2020 2.600 2.700 2.600 2.600 883 +0.03(+0.98%)
Sep 28, 2020 2.575 2.575 2.575 2.575 1,408 +0.00(+0.18%)
Sep 25, 2020 2.490 2.570 2.490 2.570 1,200 +0.01(+0.39%)
Sep 24, 2020 2.700 2.700 2.500 2.560 1,025 -0.14(-5.19%)
Sep 23, 2020 2.680 2.700 2.680 2.700 714 +0.05(+1.89%)
Sep 22, 2020 2.680 2.680 2.570 2.650 1,170 -0.04(-1.49%)
Sep 21, 2020 2.700 2.700 2.580 2.690 1,410 +0.01(+0.37%)
Sep 18, 2020 2.610 2.680 2.460 2.680 17,300 +0.07(+2.68%)
Sep 17, 2020 2.850 2.850 2.560 2.610 5,129 -0.22(-7.77%)
Sep 16, 2020 2.960 2.980 2.820 2.830 4,677 -0.15(-5.03%)
Sep 15, 2020 3.099 3.099 2.910 2.980 12,889 -0.03(-1.00%)
Sep 14, 2020 3.010 3.120 3.000 3.010 7,351 -0.06(-1.95%)
Sep 11, 2020 3.140 3.150 2.920 3.070 9,200 -0.05(-1.60%)
Sep 10, 2020 2.820 3.200 2.820 3.120 36,281 +0.24(+8.33%)
Sep 09, 2020 2.930 2.970 2.780 2.880 21,956 +0.03(+1.05%)
Sep 08, 2020 2.770 2.950 2.500 2.850 43,847 +0.20(+7.55%)
Sep 04, 2020 2.580 2.650 2.510 2.650 19,200 +0.03(+1.14%)
Sep 03, 2020 2.970 2.970 2.560 2.620 25,644 -0.23(-8.07%)
Sep 02, 2020 2.670 2.960 2.650 2.850 79,033 +0.32(+12.65%)
Sep 01, 2020 2.300 2.534 2.300 2.530 6,578 +0.25(+10.96%)
Aug 31, 2020 2.410 2.480 2.280 2.280 18,172 -0.02(-0.87%)
Aug 28, 2020 2.400 2.400 2.250 2.300 5,000 -0.08(-3.36%)
Aug 27, 2020 2.270 2.400 2.250 2.380 3,219 +0.05(+2.15%)
Aug 26, 2020 2.282 2.340 2.282 2.330 1,648 -0.01(-0.43%)
Aug 25, 2020 2.350 2.350 2.300 2.340 1,700 -0.01(-0.43%)
Aug 24, 2020 2.350 2.380 2.335 2.350 840 +0.02(+0.86%)
Aug 21, 2020 2.390 2.396 2.310 2.330 4,100 -0.02(-0.85%)
Aug 20, 2020 2.350 2.350 2.350 2.350 1,800 +0.00(+0.00%)
Aug 19, 2020 2.400 2.400 2.350 2.350 816 -0.05(-2.08%)
Aug 18, 2020 2.494 2.494 2.400 2.400 1,866 +0.08(+3.45%)
Aug 17, 2020 2.440 2.440 2.300 2.320 1,242 -0.04(-1.69%)
Aug 14, 2020 2.300 2.394 2.300 2.360 2,100 +0.02(+0.70%)
Aug 13, 2020 2.350 2.410 2.325 2.344 17,452 +0.01(+0.58%)
Aug 12, 2020 2.530 2.530 2.330 2.330 6,427 -0.02(-0.85%)
Aug 11, 2020 2.340 2.393 2.230 2.350 30,332 -0.17(-6.75%)
Aug 10, 2020 2.350 2.560 2.330 2.520 3,037 +0.09(+3.53%)
Aug 07, 2020 2.470 2.490 2.375 2.434 1,900 -0.04(-1.46%)
Aug 06, 2020 2.330 2.470 2.330 2.470 2,017 +0.12(+5.10%)
Aug 05, 2020 2.400 2.900 2.350 2.350 68,826 -0.08(-3.29%)
Aug 04, 2020 2.450 2.600 2.349 2.430 11,692 +0.03(+1.25%)
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.