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 (%)
Jul 31, 2008 1.590 1.640 1.550 1.640 6,405 -0.04(-2.38%)
Jul 30, 2008 1.570 1.680 1.560 1.680 1,230 +0.06(+3.70%)
Jul 29, 2008 1.620 1.670 1.620 1.620 335 -0.06(-3.57%)
Jul 28, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jul 25, 2008 1.640 1.810 1.620 1.680 7,620 -0.02(-1.17%)
Jul 24, 2008 1.580 1.700 1.570 1.700 1,326 -0.24(-12.37%)
Jul 23, 2008 1.800 1.940 1.590 1.940 10,850 +0.31(+19.01%)
Jul 22, 2008 1.870 1.870 1.500 1.630 5,090 -0.17(-9.44%)
Jul 21, 2008 1.790 1.800 1.780 1.800 7,800 +0.02(+1.12%)
Jul 18, 2008 1.720 1.840 1.720 1.780 26,902 +0.07(+4.09%)
Jul 17, 2008 1.650 1.710 1.650 1.710 200 -0.01(-0.58%)
Jul 16, 2008 1.520 1.740 1.516 1.720 4,847 +0.22(+14.67%)
Jul 15, 2008 1.510 1.610 1.500 1.500 5,800 -0.06(-3.85%)
Jul 14, 2008 1.500 1.620 1.460 1.560 17,401 -0.01(-0.64%)
Jul 11, 2008 1.560 1.570 1.560 1.570 1,200 -0.08(-4.85%)
Jul 10, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 09, 2008 1.640 1.650 1.629 1.650 1,200 +0.00(+0.00%)
Jul 08, 2008 1.640 1.730 1.640 1.650 4,700 +0.01(+0.61%)
Jul 07, 2008 1.670 1.710 1.640 1.640 4,028 -0.11(-6.29%)
Jul 04, 2008 1.780 1.780 1.650 1.750 6,650 +0.00(+0.00%)
Jul 03, 2008 1.780 1.780 1.650 1.750 6,650 -0.10(-5.41%)
Jul 02, 2008 1.830 1.950 1.780 1.850 1,237 +0.02(+1.09%)
Jul 01, 2008 1.780 1.830 1.750 1.830 2,200 +0.13(+7.65%)
Jun 30, 2008 1.600 1.700 1.585 1.700 10,425 +0.16(+10.39%)
Jun 27, 2008 1.630 1.648 1.540 1.540 7,664 -0.06(-3.75%)
Jun 26, 2008 1.970 1.970 1.600 1.600 1,162 -0.09(-5.33%)
Jun 25, 2008 1.770 1.781 1.690 1.690 829 -0.14(-7.64%)
Jun 24, 2008 1.830 1.830 1.830 1.830 219 +0.01(+0.55%)
Jun 23, 2008 1.798 1.820 1.750 1.820 518 +0.08(+4.60%)
Jun 20, 2008 1.800 1.990 1.740 1.740 13,627 -0.11(-6.03%)
Jun 19, 2008 1.870 1.870 1.850 1.852 8,200 -0.01(-0.45%)
Jun 18, 2008 1.930 1.930 1.860 1.860 6,623 -0.09(-4.62%)
Jun 17, 2008 1.970 1.970 1.880 1.950 9,676 +0.00(+0.00%)
Jun 16, 2008 1.950 2.000 1.880 1.950 16,887 +0.00(+0.00%)
Jun 13, 2008 2.100 2.100 1.910 1.950 18,898 -0.05(-2.50%)
Jun 12, 2008 1.990 2.000 1.950 2.000 4,918 +0.09(+4.71%)
Jun 11, 2008 1.970 1.970 1.900 1.910 7,800 +0.01(+0.53%)
Jun 10, 2008 1.990 1.990 1.900 1.900 31,125 -0.09(-4.52%)
Jun 09, 2008 2.030 2.050 1.920 1.990 22,314 +0.07(+3.65%)
Jun 06, 2008 1.880 2.000 1.850 1.920 98,451 +0.10(+5.49%)
Jun 05, 2008 1.800 1.890 1.750 1.820 2,850 -0.02(-1.09%)
Jun 04, 2008 1.850 1.960 1.770 1.840 10,500 +0.04(+2.23%)
Jun 03, 2008 1.770 1.850 1.770 1.800 15,337 +0.06(+3.26%)
Jun 02, 2008 1.710 1.770 1.710 1.743 3,500 +0.02(+1.34%)
May 30, 2008 1.650 1.730 1.620 1.720 104,281 +0.06(+3.61%)
May 29, 2008 1.560 1.660 1.560 1.660 245,961 +0.10(+6.41%)
May 28, 2008 1.550 1.560 1.550 1.560 1,650 +0.01(+0.65%)
May 27, 2008 1.540 1.580 1.470 1.550 17,500 -0.09(-5.49%)
May 26, 2008 1.650 1.660 1.600 1.640 13,676 +0.00(+0.00%)
May 23, 2008 1.650 1.660 1.600 1.640 13,676 +0.18(+12.33%)
May 22, 2008 1.640 1.680 1.460 1.460 12,058 -0.15(-9.32%)
May 21, 2008 1.590 1.610 1.590 1.610 7,291 +0.05(+3.21%)
May 20, 2008 1.500 1.570 1.500 1.560 1,205 +0.06(+4.00%)
May 19, 2008 1.400 1.620 1.400 1.500 17,670 +0.09(+6.38%)
May 16, 2008 1.470 1.590 1.410 1.410 8,245 -0.13(-8.44%)
May 15, 2008 1.540 1.540 1.500 1.540 11,650 -0.06(-3.75%)
May 14, 2008 1.650 1.690 1.580 1.600 7,715 -0.10(-5.88%)
May 13, 2008 1.700 1.700 1.700 1.700 2,250 +0.02(+1.19%)
May 12, 2008 1.670 1.680 1.670 1.680 1,150 +0.08(+5.00%)
May 09, 2008 1.690 1.710 1.600 1.600 27,828 -0.12(-6.98%)
May 08, 2008 1.640 1.720 1.640 1.720 7,516 +0.05(+2.99%)
May 07, 2008 1.610 1.670 1.600 1.670 4,328 -0.00(-0.01%)
May 06, 2008 1.600 1.680 1.600 1.670 18,150 +0.07(+4.38%)
May 05, 2008 1.620 1.650 1.380 1.600 23,716 -0.07(-4.19%)
May 02, 2008 1.600 1.670 1.600 1.670 22,700 +0.00(+0.00%)
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.