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 31, 2022 2.730 2.840 2.730 2.820 21,220 +0.01(+0.36%)
Jan 28, 2022 2.895 2.895 2.782 2.810 8,789 -0.04(-1.40%)
Jan 27, 2022 2.840 2.855 2.820 2.850 8,187 +0.01(+0.35%)
Jan 26, 2022 2.840 2.930 2.820 2.840 19,962 +0.05(+1.79%)
Jan 25, 2022 2.765 2.800 2.740 2.790 30,763 +0.01(+0.36%)
Jan 24, 2022 2.970 2.970 2.750 2.780 25,914 -0.06(-2.11%)
Jan 21, 2022 2.890 3.100 2.820 2.840 194,377 -0.03(-1.05%)
Jan 20, 2022 2.910 2.960 2.840 2.870 32,709 -0.06(-2.05%)
Jan 19, 2022 2.970 2.980 2.920 2.930 13,693 -0.05(-1.68%)
Jan 18, 2022 2.940 3.020 2.940 2.980 12,448 -0.02(-0.83%)
Jan 14, 2022 3.005 0 +0.01(+0.50%)
Jan 13, 2022 2.990 3.030 2.900 2.990 30,801 +0.07(+2.46%)
Jan 12, 2022 2.851 2.940 2.840 2.918 83,636 +0.06(+2.09%)
Jan 11, 2022 2.900 2.990 2.850 2.858 85,824 -0.04(-1.43%)
Jan 10, 2022 2.950 2.950 2.863 2.900 86,287 -0.09(-3.01%)
Jan 07, 2022 3.025 3.050 2.975 2.990 43,842 -0.07(-2.24%)
Jan 06, 2022 3.150 3.171 3.021 3.058 35,581 -0.08(-2.60%)
Jan 05, 2022 3.280 3.290 3.140 3.140 31,159 -0.04(-1.26%)
Jan 04, 2022 3.180 3.245 3.110 3.180 41,920 -0.06(-1.85%)
Jan 03, 2022 3.220 3.290 3.122 3.240 66,584 +0.00(+0.00%)
Dec 31, 2021 3.150 3.250 3.150 3.240 18,496 +0.11(+3.51%)
Dec 30, 2021 3.070 3.183 3.060 3.130 38,784 +0.03(+0.97%)
Dec 29, 2021 3.100 3.130 3.060 3.100 19,920 +0.00(+0.00%)
Dec 28, 2021 3.100 3.139 3.090 3.100 49,312 +0.02(+0.65%)
Dec 27, 2021 3.170 3.260 3.040 3.080 140,902 -0.11(-3.45%)
Dec 23, 2021 3.220 3.250 3.150 3.190 28,054 +0.03(+0.95%)
Dec 22, 2021 3.190 3.215 3.140 3.160 34,496 -0.03(-0.94%)
Dec 21, 2021 3.180 3.200 3.150 3.190 22,334 +0.06(+1.92%)
Dec 20, 2021 3.210 3.260 3.130 3.130 55,966 -0.14(-4.28%)
Dec 17, 2021 3.250 3.273 3.191 3.270 8,805 +0.04(+1.24%)
Dec 16, 2021 3.240 3.340 3.190 3.230 31,503 +0.04(+1.25%)
Dec 15, 2021 3.340 3.395 3.190 3.190 60,858 -0.16(-4.78%)
Dec 14, 2021 3.370 3.412 3.340 3.350 10,220 -0.03(-0.89%)
Dec 13, 2021 3.680 3.680 3.300 3.380 41,782 -0.07(-2.03%)
Dec 10, 2021 3.770 3.800 3.390 3.450 102,464 -0.34(-8.97%)
Dec 09, 2021 3.690 3.950 3.690 3.790 232,528 +0.05(+1.34%)
Dec 08, 2021 3.640 3.820 3.490 3.740 61,489 +0.22(+6.25%)
Dec 07, 2021 3.520 3.600 3.475 3.520 28,237 +0.05(+1.39%)
Dec 06, 2021 3.580 3.590 3.440 3.472 64,658 +0.00(+0.05%)
Dec 03, 2021 3.480 3.540 3.420 3.470 64,154 +0.03(+0.87%)
Dec 02, 2021 3.350 3.650 3.320 3.440 118,948 +0.06(+1.78%)
Dec 01, 2021 3.550 3.550 3.340 3.380 59,195 -0.17(-4.79%)
Nov 30, 2021 3.500 3.550 3.305 3.550 81,989 +0.04(+1.14%)
Nov 29, 2021 3.550 3.550 3.230 3.510 70,287 +0.14(+4.15%)
Nov 26, 2021 3.350 3.400 3.219 3.370 57,626 +0.03(+0.90%)
Nov 24, 2021 3.070 3.600 3.050 3.340 483,839 +0.24(+7.74%)
Nov 23, 2021 3.120 3.120 3.050 3.100 11,758 -0.03(-0.96%)
Nov 22, 2021 3.200 3.230 3.130 3.130 16,578 -0.07(-2.19%)
Nov 19, 2021 3.180 3.230 3.120 3.200 11,880 -0.01(-0.31%)
Nov 18, 2021 3.245 3.225 3.194 3.210 12,085 +0.02(+0.63%)
Nov 17, 2021 3.250 3.375 3.170 3.190 48,899 -0.05(-1.54%)
Nov 16, 2021 3.330 3.450 3.220 3.240 41,750 -0.11(-3.43%)
Nov 15, 2021 3.350 3.370 3.260 3.355 29,092 +0.02(+0.75%)
Nov 12, 2021 3.360 3.520 3.290 3.330 120,361 +0.00(+0.00%)
Nov 11, 2021 3.470 3.470 3.260 3.330 55,421 +0.07(+2.15%)
Nov 10, 2021 3.470 3.250 3.260 211,483 +0.03(+0.93%)
Nov 09, 2021 3.200 3.260 3.160 3.230 21,142 +0.03(+0.94%)
Nov 08, 2021 3.150 3.300 3.150 3.200 61,987 +0.04(+1.27%)
Nov 05, 2021 3.200 3.200 3.100 3.160 5,753 -0.06(-1.86%)
Nov 04, 2021 3.170 3.220 3.100 3.220 17,097 +0.03(+0.94%)
Nov 03, 2021 3.148 3.224 3.129 3.190 18,727 +0.07(+2.24%)
Nov 02, 2021 3.150 3.300 3.070 3.120 79,808 -0.02(-0.64%)
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.