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, 2018 3.650 3.678 3.650 3.650 5,761 -0.05(-1.35%)
Jul 30, 2018 3.750 3.760 3.700 3.700 3,881 -0.09(-2.37%)
Jul 27, 2018 3.790 3.790 3.790 3.790 300 -0.01(-0.26%)
Jul 26, 2018 3.750 3.800 3.750 3.800 3,013 -0.10(-2.56%)
Jul 25, 2018 3.800 3.900 3.795 3.900 1,516 +0.06(+1.56%)
Jul 24, 2018 3.850 3.870 3.840 3.840 1,889 -0.02(-0.52%)
Jul 23, 2018 3.850 3.874 3.850 3.860 4,837 +0.04(+1.11%)
Jul 20, 2018 3.810 3.818 3.810 3.818 723 -0.08(-2.11%)
Jul 19, 2018 3.800 4.000 3.800 3.900 2,322 -0.30(-7.14%)
Jul 18, 2018 3.750 4.200 3.750 4.200 4,031 +0.35(+9.09%)
Jul 17, 2018 3.955 3.998 3.850 3.850 7,541 -0.10(-2.53%)
Jul 16, 2018 3.950 3.950 3.950 3.950 1,615 -0.08(-1.87%)
Jul 13, 2018 3.910 4.025 3.910 4.025 970 +0.10(+2.64%)
Jul 12, 2018 3.990 3.990 3.900 3.922 1,914 -0.08(-1.96%)
Jul 11, 2018 3.950 4.000 3.950 4.000 389 +0.00(+0.00%)
Jul 10, 2018 4.114 3.905 4.000 6,503 -0.20(-4.76%)
Jul 09, 2018 4.150 4.200 4.060 4.200 8,256 +0.08(+1.97%)
Jul 06, 2018 3.850 4.170 3.850 4.119 15,552 +0.23(+5.86%)
Jul 05, 2018 3.850 3.895 3.850 3.891 1,263 +0.02(+0.53%)
Jul 02, 2018 3.870 3.870 3.870 0 -0.03(-0.76%)
Jun 29, 2018 3.855 3.900 3.855 3.900 1,281 +0.05(+1.30%)
Jun 28, 2018 3.890 3.890 3.850 3.850 747 -0.00(-0.13%)
Jun 27, 2018 3.900 3.920 3.850 3.855 5,874 -0.10(-2.41%)
Jun 26, 2018 3.905 3.950 3.895 3.950 3,869 +0.00(+0.00%)
Jun 25, 2018 4.010 4.020 3.900 3.950 5,271 -0.14(-3.33%)
Jun 22, 2018 4.000 4.086 4.000 4.086 792 +0.04(+1.01%)
Jun 21, 2018 4.000 4.064 4.000 4.045 3,496 +0.00(+0.12%)
Jun 20, 2018 4.000 4.050 4.000 4.040 2,329 +0.04(+1.00%)
Jun 19, 2018 4.150 4.170 4.000 4.000 7,542 -0.10(-2.44%)
Jun 18, 2018 4.105 4.150 4.005 4.100 3,007 -0.10(-2.38%)
Jun 15, 2018 4.200 4.010 4.200 9,095 +0.00(+0.00%)
Jun 14, 2018 4.150 4.250 4.100 4.200 5,094 +0.00(+0.00%)
Jun 13, 2018 4.190 4.200 4.100 4.200 1,216 +0.07(+1.61%)
Jun 12, 2018 4.134 4.134 4.134 4.134 501 +0.01(+0.20%)
Jun 11, 2018 4.200 4.200 4.100 4.125 939 +0.03(+0.61%)
Jun 08, 2018 4.077 4.150 4.030 4.100 2,897 +0.08(+2.02%)
Jun 07, 2018 3.900 4.019 3.900 4.019 5,231 -0.08(-1.98%)
Jun 06, 2018 3.900 4.150 3.900 4.100 2,789 +0.05(+1.36%)
Jun 05, 2018 3.950 4.050 3.950 4.045 1,423 +0.05(+1.36%)
Jun 04, 2018 3.900 4.000 3.900 3.991 2,726 -0.01(-0.23%)
Jun 01, 2018 3.990 4.000 3.922 4.000 1,806 +0.08(+2.03%)
May 31, 2018 4.050 4.050 3.921 3.921 2,335 -0.03(-0.75%)
May 30, 2018 4.000 4.000 3.950 3.950 2,413 -0.05(-1.25%)
May 29, 2018 3.950 4.000 3.900 4.000 1,784 +0.03(+0.69%)
May 25, 2018 3.972 3.972 3.972 0 -0.14(-3.35%)
May 24, 2018 4.100 4.125 4.100 4.110 674 -0.04(-0.96%)
May 23, 2018 4.100 4.200 4.100 4.150 1,331 +0.03(+0.73%)
May 22, 2018 4.120 4.120 4.120 4.120 455 +0.11(+2.74%)
May 21, 2018 4.050 4.050 3.950 4.010 7,701 -0.04(-0.99%)
May 18, 2018 4.250 4.300 4.050 4.050 6,832 -0.10(-2.41%)
May 17, 2018 4.200 4.245 4.055 4.150 9,671 -0.05(-1.19%)
May 16, 2018 4.300 4.300 4.200 4.200 1,447 +0.15(+3.70%)
May 15, 2018 4.125 4.250 4.000 4.050 10,769 -0.10(-2.41%)
May 14, 2018 4.050 4.250 4.050 4.150 9,390 +0.07(+1.72%)
May 11, 2018 4.200 4.350 4.077 4.080 12,502 -0.12(-2.86%)
May 10, 2018 4.150 4.200 4.150 4.200 2,305 +0.07(+1.62%)
May 09, 2018 4.100 4.133 4.100 4.133 1,020 +0.01(+0.32%)
May 08, 2018 4.150 4.150 4.120 4.120 2,015 +0.04(+1.09%)
May 07, 2018 4.100 4.122 4.075 4.075 4,093 +0.00(+0.09%)
May 04, 2018 4.140 4.140 4.050 4.072 3,613 -0.13(-3.05%)
May 03, 2018 4.150 4.200 4.050 4.200 3,374 +0.05(+1.20%)
May 02, 2018 4.229 4.250 4.050 4.150 15,269 -0.07(-1.61%)
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.