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 (%)
Jan 30, 2009 1.430 1.430 1.430 1.430 1,000 +0.04(+2.88%)
Jan 29, 2009 1.400 1.400 1.210 1.390 8,567 -0.06(-4.14%)
Jan 28, 2009 1.490 1.500 1.450 1.450 300 +0.00(+0.00%)
Jan 27, 2009 1.500 1.500 1.400 1.450 11,801 -0.23(-13.69%)
Jan 26, 2009 1.590 1.730 1.480 1.680 6,000 +0.10(+6.33%)
Jan 23, 2009 1.380 1.990 1.130 1.580 27,326 +0.23(+17.04%)
Jan 22, 2009 1.290 1.350 1.130 1.350 4,479 +0.06(+4.65%)
Jan 21, 2009 1.440 1.440 1.156 1.290 5,377 +0.02(+1.57%)
Jan 20, 2009 1.120 1.280 1.100 1.270 28,493 +0.15(+13.39%)
Jan 16, 2009 1.270 1.270 1.110 1.120 22,129 -0.28(-20.00%)
Jan 15, 2009 1.480 1.480 1.260 1.400 4,950 -0.04(-2.77%)
Jan 14, 2009 1.410 1.590 1.400 1.440 4,974 -0.13(-8.29%)
Jan 13, 2009 1.580 1.580 1.570 1.570 400 +0.00(+0.00%)
Jan 12, 2009 1.690 1.690 1.450 1.570 5,100 -0.05(-3.09%)
Jan 09, 2009 1.640 1.650 1.480 1.620 15,311 +0.00(+0.01%)
Jan 08, 2009 1.690 1.690 1.400 1.620 23,048 +0.07(+4.51%)
Jan 07, 2009 1.450 1.790 1.417 1.550 79,971 +0.10(+6.90%)
Jan 06, 2009 1.450 1.450 1.350 1.450 300 +0.01(+0.69%)
Jan 05, 2009 1.420 1.440 1.250 1.440 891 +0.01(+0.70%)
Jan 02, 2009 1.260 1.460 1.160 1.430 2,453 -0.03(-2.05%)
Dec 31, 2008 1.230 1.490 1.230 1.460 7,735 +0.01(+0.69%)
Dec 30, 2008 1.450 1.450 1.250 1.450 3,200 +0.00(+0.00%)
Dec 29, 2008 1.350 1.450 1.315 1.450 2,541 +0.09(+6.63%)
Dec 26, 2008 1.353 1.360 1.350 1.360 7,906 -0.00(-0.01%)
Dec 24, 2008 1.360 1.360 1.360 1.360 150 +0.01(+0.74%)
Dec 23, 2008 1.350 1.370 1.350 1.350 2,169 -0.03(-2.22%)
Dec 22, 2008 1.520 1.540 1.381 1.381 502 +0.03(+2.27%)
Dec 19, 2008 1.500 1.550 1.350 1.350 787 -0.20(-12.90%)
Dec 18, 2008 1.160 1.600 1.160 1.550 8,571 -0.05(-3.13%)
Dec 17, 2008 1.590 1.600 1.240 1.600 7,995 +0.05(+3.23%)
Dec 16, 2008 1.600 1.600 1.540 1.550 1,235 -0.03(-1.90%)
Dec 15, 2008 1.580 1.580 1.580 1.580 100 +0.05(+3.27%)
Dec 12, 2008 1.540 1.540 1.400 1.530 356 +0.05(+3.38%)
Dec 11, 2008 1.490 1.500 1.210 1.480 8,300 -0.02(-1.33%)
Dec 10, 2008 1.500 1.510 1.440 1.500 6,700 -0.08(-5.06%)
Dec 09, 2008 1.600 1.600 1.580 1.580 200 +0.00(+0.00%)
Dec 08, 2008 1.580 1.590 1.520 1.580 6,145 +0.08(+5.33%)
Dec 05, 2008 1.515 1.515 1.500 1.500 2,548 -0.02(-1.32%)
Dec 04, 2008 1.500 1.520 1.410 1.520 550 +0.04(+2.70%)
Dec 03, 2008 1.430 1.480 1.430 1.480 500 +0.02(+1.36%)
Dec 02, 2008 1.480 1.480 1.295 1.460 431 +0.02(+1.40%)
Dec 01, 2008 1.120 1.440 1.110 1.440 9,084 +0.05(+3.60%)
Nov 26, 2008 1.090 1.390 1.390 1.390 5,800 -0.06(-4.14%)
Nov 25, 2008 1.450 1.450 1.270 1.450 600 +0.00(+0.00%)
Nov 24, 2008 1.450 1.450 1.450 1.450 100 +0.02(+1.40%)
Nov 21, 2008 1.300 1.450 1.050 1.430 3,134 -0.02(-1.37%)
Nov 20, 2008 1.450 1.450 1.250 1.450 1,596 -0.05(-3.34%)
Nov 19, 2008 1.570 1.570 1.060 1.500 3,911 -0.07(-4.46%)
Nov 18, 2008 1.570 1.570 1.550 1.570 1,900 -0.01(-0.63%)
Nov 17, 2008 1.610 1.610 1.360 1.580 2,509 +0.07(+4.63%)
Nov 14, 2008 1.620 1.620 1.500 1.510 4,820 -0.10(-6.20%)
Nov 13, 2008 1.350 1.610 1.350 1.610 5,450 +0.14(+9.52%)
Nov 12, 2008 1.500 1.500 1.350 1.470 1,305 -0.05(-3.29%)
Nov 11, 2008 1.510 1.520 1.450 1.520 1,400 -0.10(-6.17%)
Nov 10, 2008 1.630 1.630 1.457 1.620 3,325 -0.01(-0.61%)
Nov 07, 2008 1.630 1.630 1.450 1.630 1,900 -0.04(-2.40%)
Nov 06, 2008 1.680 1.680 1.550 1.670 450 -0.01(-0.60%)
Nov 05, 2008 1.680 1.680 1.680 1.680 300 +0.00(+0.00%)
Nov 04, 2008 1.660 1.680 1.630 1.680 3,200 +0.03(+1.82%)
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.