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 (%)
Dec 31, 2020 3.040 3.040 3.040 22,583 +0.06(+2.01%)
Dec 30, 2020 2.960 3.100 2.960 2.980 22,583 +0.01(+0.34%)
Dec 29, 2020 3.240 3.240 2.960 2.970 38,370 -0.07(-2.30%)
Dec 28, 2020 3.080 3.080 2.980 3.040 10,718 +0.01(+0.33%)
Dec 24, 2020 3.050 3.050 2.961 3.030 3,200 +0.08(+2.71%)
Dec 23, 2020 2.970 3.010 2.930 2.950 8,918 -0.02(-0.67%)
Dec 22, 2020 3.060 3.080 2.960 2.970 8,622 +0.00(+0.00%)
Dec 21, 2020 3.120 3.170 2.970 2.970 5,191 -0.05(-1.66%)
Dec 18, 2020 3.090 3.220 3.020 3.020 17,600 -0.08(-2.58%)
Dec 17, 2020 3.168 3.210 3.100 3.100 12,425 -0.02(-0.64%)
Dec 16, 2020 3.150 3.240 3.100 3.120 8,278 +0.02(+0.65%)
Dec 15, 2020 3.120 3.260 3.100 3.100 6,374 -0.04(-1.27%)
Dec 14, 2020 3.220 3.310 3.090 3.140 15,788 +0.05(+1.55%)
Dec 11, 2020 3.024 3.100 2.970 3.092 5,700 +0.04(+1.38%)
Dec 10, 2020 3.030 3.190 3.000 3.050 13,503 -0.12(-3.83%)
Dec 09, 2020 3.058 3.180 3.010 3.171 22,182 +0.09(+2.97%)
Dec 08, 2020 3.090 3.100 3.018 3.080 10,820 +0.05(+1.65%)
Dec 07, 2020 3.090 3.090 2.930 3.030 20,004 +0.00(+0.00%)
Dec 04, 2020 2.990 3.038 2.930 3.030 30,700 +0.00(+0.00%)
Dec 03, 2020 3.310 3.450 2.900 3.030 271,097 +0.21(+7.45%)
Dec 02, 2020 2.760 2.820 2.760 2.820 29,281 +0.04(+1.37%)
Dec 01, 2020 2.900 2.953 2.610 2.782 44,597 -0.10(-3.41%)
Nov 30, 2020 2.810 2.890 2.760 2.880 25,072 +0.13(+4.73%)
Nov 27, 2020 2.800 2.830 2.730 2.750 30,800 +0.05(+1.85%)
Nov 25, 2020 2.630 2.730 2.600 2.700 4,600 +0.05(+1.89%)
Nov 24, 2020 2.650 2.730 2.570 2.650 12,703 +0.10(+3.92%)
Nov 23, 2020 2.580 2.610 2.530 2.550 31,230 +0.01(+0.39%)
Nov 20, 2020 2.570 2.650 2.530 2.540 16,800 +0.00(+0.00%)
Nov 19, 2020 2.630 2.720 2.530 2.540 31,817 -0.09(-3.46%)
Nov 18, 2020 2.650 2.650 2.620 2.631 5,021 -0.08(-2.92%)
Nov 17, 2020 2.640 2.810 2.630 2.710 16,204 +0.03(+1.12%)
Nov 16, 2020 2.700 2.745 2.680 2.680 19,045 -0.02(-0.74%)
Nov 13, 2020 2.823 2.823 2.630 2.700 12,500 -0.10(-3.57%)
Nov 12, 2020 2.930 2.940 2.790 2.800 10,711 -0.18(-6.04%)
Nov 11, 2020 2.760 2.980 2.760 2.980 1,396 +0.04(+1.36%)
Nov 10, 2020 2.900 2.990 2.690 2.940 6,705 +0.25(+9.50%)
Nov 09, 2020 2.840 2.950 2.560 2.685 10,174 -0.17(-6.12%)
Nov 06, 2020 2.850 2.970 2.840 2.860 14,700 -0.19(-6.23%)
Nov 05, 2020 2.870 3.150 2.840 3.050 23,523 +0.18(+6.27%)
Nov 04, 2020 2.850 2.880 2.840 2.870 3,156 -0.05(-1.71%)
Nov 03, 2020 2.880 3.030 2.760 2.920 2,855 -0.16(-5.19%)
Nov 02, 2020 2.860 3.120 2.860 3.080 11,788 +0.25(+8.83%)
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%)
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.