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 (%)
Mar 31, 2008 1.520 1.570 1.460 1.570 21,927 +0.06(+3.97%)
Mar 28, 2008 1.506 1.510 1.450 1.510 2,800 -0.01(-0.66%)
Mar 27, 2008 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Mar 26, 2008 1.450 1.570 1.420 1.520 36,225 +0.06(+4.11%)
Mar 25, 2008 1.400 1.460 1.400 1.460 3,337 +0.00(+0.00%)
Mar 24, 2008 1.450 1.490 1.350 1.460 30,862 -0.04(-2.67%)
Mar 21, 2008 1.450 1.510 1.450 1.500 28,500 +0.00(+0.00%)
Mar 20, 2008 1.450 1.510 1.450 1.500 28,500 +0.05(+3.45%)
Mar 19, 2008 1.410 1.530 1.400 1.450 21,300 -0.02(-1.35%)
Mar 18, 2008 1.400 1.470 1.390 1.470 6,149 +0.07(+4.92%)
Mar 17, 2008 1.430 1.430 1.400 1.401 10,716 -0.02(-1.75%)
Mar 14, 2008 1.440 1.440 1.400 1.426 6,095 -0.01(-0.97%)
Mar 13, 2008 1.424 1.440 1.424 1.440 425 +0.00(+0.00%)
Mar 12, 2008 1.560 1.560 1.400 1.440 21,333 +0.03(+2.13%)
Mar 11, 2008 1.540 1.590 1.410 1.410 5,544 -0.18(-11.32%)
Mar 10, 2008 1.460 1.590 1.460 1.590 1,470 +0.05(+3.25%)
Mar 07, 2008 1.450 1.540 1.450 1.540 1,174 +0.10(+6.94%)
Mar 06, 2008 1.417 1.500 1.410 1.440 7,630 -0.05(-3.17%)
Mar 05, 2008 1.510 1.510 1.450 1.487 4,300 -0.09(-5.87%)
Mar 04, 2008 1.400 1.590 1.400 1.580 5,450 +0.13(+8.97%)
Mar 03, 2008 1.580 1.590 1.400 1.450 29,815 +0.00(+0.00%)
Feb 29, 2008 1.460 1.580 1.410 1.450 1,825 -0.05(-3.33%)
Feb 28, 2008 1.510 1.520 1.450 1.500 25,650 -0.02(-1.32%)
Feb 27, 2008 1.770 1.770 1.510 1.520 22,321 -0.16(-9.52%)
Feb 26, 2008 1.490 1.740 1.490 1.680 9,431 +0.21(+14.13%)
Feb 25, 2008 1.600 1.600 1.410 1.472 11,150 -0.13(-8.00%)
Feb 22, 2008 1.300 1.600 1.300 1.600 11,050 +0.26(+19.40%)
Feb 21, 2008 1.500 1.510 1.310 1.340 29,800 -0.15(-10.07%)
Feb 20, 2008 1.410 1.500 1.200 1.490 5,492 +0.09(+6.43%)
Feb 19, 2008 1.400 1.500 1.394 1.400 16,906 +0.00(+0.00%)
Feb 18, 2008 1.330 1.400 1.268 1.400 23,099 +0.00(+0.00%)
Feb 15, 2008 1.330 1.400 1.268 1.400 23,099 +0.13(+10.24%)
Feb 14, 2008 1.230 1.390 1.200 1.270 7,150 -0.13(-9.29%)
Feb 13, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 12, 2008 1.400 1.400 1.390 1.400 1,850 +0.08(+6.06%)
Feb 11, 2008 1.400 1.400 1.250 1.320 1,670 -0.04(-2.94%)
Feb 08, 2008 1.200 1.360 1.200 1.360 7,650 +0.12(+9.68%)
Feb 07, 2008 1.250 1.250 1.240 1.240 1,000 -0.02(-1.39%)
Feb 06, 2008 1.360 1.360 1.258 1.258 2,400 -0.02(-1.72%)
Feb 05, 2008 1.260 1.390 1.260 1.280 1,000 +0.01(+0.59%)
Feb 04, 2008 1.400 1.400 1.210 1.272 9,165 -0.12(-8.49%)
Feb 01, 2008 1.240 1.390 1.240 1.390 20,800 +0.15(+12.10%)
Jan 31, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 30, 2008 1.250 1.250 1.190 1.240 4,000 +0.00(+0.00%)
Jan 29, 2008 1.130 1.250 1.130 1.240 1,400 +0.09(+7.83%)
Jan 28, 2008 1.150 1.170 1.140 1.150 2,025 -0.09(-7.26%)
Jan 25, 2008 1.235 1.240 1.235 1.240 300 +0.01(+0.81%)
Jan 24, 2008 1.300 1.300 1.230 1.230 9,650 -0.05(-3.91%)
Jan 23, 2008 1.180 1.280 1.170 1.280 9,265 +0.08(+6.67%)
Jan 22, 2008 1.100 1.200 1.010 1.200 9,459 +0.10(+8.89%)
Jan 21, 2008 1.120 1.120 1.100 1.102 1,800 +0.00(+0.00%)
Jan 18, 2008 1.120 1.120 1.100 1.102 1,800 +0.00(+0.18%)
Jan 17, 2008 1.200 1.200 1.040 1.100 5,300 -0.05(-4.51%)
Jan 16, 2008 1.134 1.210 1.110 1.152 6,250 +0.05(+4.16%)
Jan 15, 2008 1.060 1.140 1.060 1.106 1,681 +0.03(+2.60%)
Jan 14, 2008 1.050 1.160 1.020 1.078 7,430 +0.03(+2.67%)
Jan 11, 2008 1.080 1.220 1.020 1.050 11,830 -0.01(-0.94%)
Jan 10, 2008 1.180 1.180 1.050 1.060 15,626 -0.13(-10.92%)
Jan 09, 2008 1.160 1.190 1.160 1.190 950 +0.03(+2.59%)
Jan 08, 2008 1.160 1.300 1.160 1.160 1,315 -0.23(-16.55%)
Jan 07, 2008 1.130 1.400 1.130 1.390 967 +0.13(+10.32%)
Jan 04, 2008 1.400 1.400 1.100 1.260 16,418 -0.02(-1.56%)
Jan 03, 2008 1.270 1.280 1.270 1.280 500 +0.05(+4.06%)
Jan 02, 2008 1.210 1.370 1.210 1.230 3,600 -0.17(-12.14%)
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.