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 (%)
May 31, 2006 2.760 2.760 2.560 2.680 5,655 -0.08(-2.90%)
May 30, 2006 2.840 2.840 2.760 2.760 1,987 -0.04(-1.43%)
May 26, 2006 2.840 2.920 2.800 2.800 21,050 +0.04(+1.45%)
May 25, 2006 2.560 2.800 2.560 2.760 35,462 +0.28(+11.29%)
May 24, 2006 2.399 2.480 2.280 2.480 14,736 +0.12(+5.08%)
May 23, 2006 2.303 2.480 2.200 2.360 4,225 +0.00(+0.00%)
May 22, 2006 2.201 2.520 2.200 2.360 9,398 +0.08(+3.51%)
May 19, 2006 2.400 2.400 2.240 2.280 11,687 -0.12(-5.00%)
May 18, 2006 2.320 2.440 2.320 2.400 7,875 -0.06(-2.28%)
May 17, 2006 2.320 2.456 2.320 2.456 675 -0.06(-2.54%)
May 16, 2006 2.480 2.640 2.280 2.520 14,762 +0.16(+6.78%)
May 15, 2006 2.360 2.600 2.360 2.360 17,445 +0.00(+0.00%)
May 12, 2006 2.520 2.560 2.324 2.360 22,577 -0.24(-9.23%)
May 11, 2006 2.640 2.640 2.560 2.600 8,333 -0.04(-1.54%)
May 10, 2006 2.680 2.720 2.641 2.641 7,887 +0.00(+0.03%)
May 09, 2006 2.640 2.720 2.640 2.640 4,281 -0.12(-4.33%)
May 08, 2006 2.800 2.800 2.640 2.760 6,266 +0.04(+1.46%)
May 05, 2006 2.680 2.800 2.640 2.720 7,651 +0.04(+1.49%)
May 04, 2006 2.640 2.800 2.640 2.680 3,475 +0.00(+0.00%)
May 03, 2006 2.920 2.920 2.680 2.680 16,598 -0.20(-6.94%)
May 02, 2006 2.800 2.880 2.770 2.880 8,537 +0.16(+5.88%)
May 01, 2006 2.720 2.720 2.680 2.720 4,625 +0.00(+0.00%)
Apr 28, 2006 2.720 2.720 2.681 2.720 5,650 +0.00(+0.00%)
Apr 27, 2006 2.960 2.960 2.680 2.720 7,427 -0.16(-5.56%)
Apr 26, 2006 3.000 3.000 2.880 2.880 6,638 -0.12(-4.00%)
Apr 25, 2006 2.980 3.000 2.920 3.000 3,421 +0.08(+2.75%)
Apr 24, 2006 3.000 3.000 2.800 2.920 5,974 -0.08(-2.68%)
Apr 21, 2006 2.958 3.000 2.884 3.000 12,694 +0.08(+2.74%)
Apr 20, 2006 3.080 3.120 2.880 2.920 24,814 -0.16(-5.18%)
Apr 19, 2006 2.800 3.080 2.800 3.080 16,438 +0.15(+5.28%)
Apr 18, 2006 3.560 3.560 2.920 2.925 90,177 -0.47(-13.96%)
Apr 17, 2006 2.920 3.760 2.762 3.400 217,925 +0.52(+18.22%)
Apr 13, 2006 2.680 2.920 2.560 2.876 33,755 +0.36(+14.13%)
Apr 12, 2006 2.560 2.560 2.500 2.520 2,587 -0.04(-1.56%)
Apr 11, 2006 2.504 2.613 2.504 2.560 5,595 -0.08(-3.03%)
Apr 10, 2006 2.640 2.640 2.600 2.640 1,950 +0.00(+0.00%)
Apr 07, 2006 2.520 2.680 2.520 2.640 12,646 -0.04(-1.49%)
Apr 06, 2006 2.680 2.720 2.640 2.680 5,845 +0.04(+1.52%)
Apr 05, 2006 2.800 2.800 2.604 2.640 7,229 -0.16(-5.71%)
Apr 04, 2006 2.800 2.999 2.800 2.800 4,155 +0.00(+0.00%)
Apr 03, 2006 2.800 2.840 2.720 2.800 7,595 -0.08(-2.78%)
Mar 31, 2006 2.600 2.999 2.600 2.880 9,737 +0.28(+10.77%)
Mar 30, 2006 2.600 2.640 2.561 2.600 6,073 -0.09(-3.42%)
Mar 29, 2006 2.800 2.800 2.620 2.692 4,762 -0.07(-2.46%)
Mar 28, 2006 2.800 2.800 2.760 2.760 6,687 +0.00(+0.00%)
Mar 27, 2006 2.800 2.840 2.680 2.760 7,152 +0.00(+0.00%)
Mar 24, 2006 2.521 2.800 2.521 2.760 12,545 +0.04(+1.47%)
Mar 23, 2006 2.840 3.040 2.680 2.720 16,300 +0.02(+0.59%)
Mar 22, 2006 2.600 2.720 2.520 2.704 20,950 +0.10(+4.00%)
Mar 21, 2006 2.840 2.920 2.484 2.600 57,243 -0.24(-8.45%)
Mar 20, 2006 2.600 3.040 2.520 2.840 88,799 +0.32(+12.70%)
Mar 17, 2006 2.400 2.560 2.400 2.520 103,853 +0.04(+1.61%)
Mar 16, 2006 2.480 2.520 2.400 2.480 4,530 +0.08(+3.33%)
Mar 15, 2006 2.480 2.480 2.400 2.400 3,050 -0.08(-3.23%)
Mar 14, 2006 2.360 2.520 2.360 2.480 3,187 +0.08(+3.33%)
Mar 13, 2006 2.400 2.480 2.400 2.400 4,979 -0.04(-1.64%)
Mar 10, 2006 2.360 2.600 2.360 2.440 8,910 +0.00(+0.00%)
Mar 09, 2006 2.360 2.492 2.360 2.440 7,550 +0.04(+1.67%)
Mar 08, 2006 2.560 2.560 2.320 2.400 26,661 -0.12(-4.76%)
Mar 07, 2006 2.320 2.520 2.320 2.520 63,505 +0.12(+5.00%)
Mar 06, 2006 2.640 2.640 2.400 2.400 18,801 -0.16(-6.25%)
Mar 03, 2006 2.600 2.720 2.560 2.560 21,719 +0.04(+1.59%)
Mar 02, 2006 2.400 2.800 2.360 2.520 28,886 +0.24(+10.43%)
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.