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 (%)
Dec 29, 2023 0.8700 0.9135 0.8200 0.8899 9,442 +0.01(+1.13%)
Dec 28, 2023 0.9000 0.9049 0.8701 0.8800 24,502 -0.03(-3.30%)
Dec 27, 2023 0.9000 0.9600 0.9000 0.9100 13,560 -0.03(-3.50%)
Dec 26, 2023 0.9525 0.9800 0.9430 0.9430 7,454 -0.01(-1.00%)
Dec 22, 2023 0.9500 0.9806 0.9000 0.9525 19,984 -0.02(-1.80%)
Dec 21, 2023 0.9325 1.020 0.9325 0.9700 82,516 +0.07(+7.78%)
Dec 20, 2023 0.8800 0.9888 0.8700 0.9000 76,335 +0.10(+12.28%)
Dec 19, 2023 0.7600 0.8700 0.7600 0.8016 5,857 -0.02(-2.85%)
Dec 18, 2023 0.7800 0.8251 0.7800 0.8251 2,409 +0.01(+0.62%)
Dec 15, 2023 0.8700 0.8800 0.8102 0.8200 8,262 -0.06(-6.81%)
Dec 14, 2023 0.8790 0.8799 0.8600 0.8799 1,927 +0.04(+4.75%)
Dec 13, 2023 0.8400 0.9000 0.8400 0.8400 2,265 -0.03(-3.45%)
Dec 12, 2023 0.8950 0.8950 0.8700 0.8700 1,164 -0.03(-3.20%)
Dec 11, 2023 0.8100 0.9200 0.8100 0.8988 11,554 +0.01(+0.99%)
Dec 08, 2023 0.8900 0.8900 0.8900 0.8900 439 -0.02(-2.20%)
Dec 07, 2023 0.9200 0.9200 0.8900 0.9100 1,948 +0.01(+0.64%)
Dec 06, 2023 0.9300 0.9300 0.8502 0.9042 29,611 +0.05(+6.36%)
Dec 05, 2023 0.9000 0.9706 0.8358 0.8501 34,063 -0.05(-5.53%)
Dec 04, 2023 0.8000 0.8999 0.8000 0.8999 8,646 +0.05(+5.87%)
Dec 01, 2023 0.8800 0.9582 0.8494 0.8500 10,794 +0.06(+7.05%)
Nov 30, 2023 0.7550 0.8500 0.7550 0.7940 16,530 +0.04(+5.87%)
Nov 29, 2023 0.7400 0.7500 0.7400 0.7500 4,170 +0.00(+0.63%)
Nov 28, 2023 0.7376 0.7453 0.7225 0.7453 8,082 +0.01(+1.07%)
Nov 27, 2023 0.7374 0.7374 0.7374 0.7374 1,861 -0.01(-1.35%)
Nov 24, 2023 0.7900 0.7900 0.7310 0.7475 2,008 +0.02(+2.30%)
Nov 22, 2023 0.7304 0.7307 0.7304 0.7307 757 +0.00(+0.07%)
Nov 21, 2023 0.7303 0.7767 0.7302 0.7302 6,881 +0.00(+0.03%)
Nov 20, 2023 0.7228 0.7301 0.7223 0.7300 10,438 +0.01(+1.08%)
Nov 17, 2023 0.7222 0.7222 0.7222 0.7222 1,114 +0.00(+0.01%)
Nov 16, 2023 0.7203 0.7540 0.7203 0.7221 4,879 +0.00(+0.11%)
Nov 15, 2023 0.7510 0.7900 0.7213 0.7213 1,087 -0.01(-1.54%)
Nov 14, 2023 0.7050 0.7500 0.7050 0.7326 4,966 +0.00(+0.01%)
Nov 13, 2023 0.7875 0.7875 0.7050 0.7325 11,600 -0.02(-2.35%)
Nov 10, 2023 0.7300 0.7575 0.7300 0.7501 2,152 +0.03(+4.17%)
Nov 09, 2023 0.7700 0.7800 0.7066 0.7201 44,924 -0.05(-6.48%)
Nov 08, 2023 0.6800 0.7996 0.6800 0.7700 12,886 +0.09(+13.24%)
Nov 07, 2023 0.6900 0.7200 0.6800 0.6800 2,961 -0.00(-0.03%)
Nov 06, 2023 0.7200 0.7200 0.6802 0.6802 2,037 -0.01(-1.51%)
Nov 03, 2023 0.7349 0.7349 0.6906 0.6906 1,542 -0.01(-1.34%)
Nov 02, 2023 0.7000 0.7002 0.7000 0.7000 1,880 +0.00(+0.00%)
Nov 01, 2023 0.6951 0.7320 0.6951 0.7000 1,356 +0.00(+0.00%)
Oct 31, 2023 0.7017 0.7017 0.7000 0.7000 2,445 +0.00(+0.00%)
Oct 30, 2023 0.7000 0.7100 0.7000 0.7000 3,020 -0.07(-9.09%)
Oct 26, 2023 0.7700 148 -0.01(-0.77%)
Oct 25, 2023 0.7800 0.7780 0.7760 0.7760 8,032 -0.00(-0.26%)
Oct 24, 2023 0.7780 0.7780 0.6800 0.7780 6,490 -0.00(-0.23%)
Oct 23, 2023 0.7050 0.7799 0.7050 0.7798 988 -0.01(-1.27%)
Oct 20, 2023 0.6800 0.7898 0.6800 0.7898 895 +0.05(+7.44%)
Oct 18, 2023 0.7351 47 -0.02(-3.07%)
Oct 17, 2023 0.7700 0.8000 0.7500 0.7584 28,341 -0.01(-1.51%)
Oct 16, 2023 0.7500 0.8000 0.7410 0.7700 14,416 -0.02(-2.67%)
Oct 13, 2023 0.7911 0.8200 0.7911 0.7911 520 +0.01(+1.42%)
Oct 12, 2023 0.7800 0.7800 0.7800 0.7800 249 -0.09(-10.34%)
Oct 10, 2023 0.8700 214 -0.01(-0.85%)
Oct 09, 2023 0.8600 0.8775 0.8588 0.8775 6,848 +0.05(+6.45%)
Oct 06, 2023 0.7750 0.8305 0.7750 0.8243 641 -0.00(-0.01%)
Oct 05, 2023 0.7750 0.8244 0.7750 0.8244 1,180 -0.04(-5.11%)
Oct 04, 2023 0.8090 0.8688 0.7700 0.8688 2,406 +0.06(+7.39%)
Oct 03, 2023 0.8085 0.8683 0.7800 0.8090 5,927 +0.04(+5.06%)
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.