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, 2024 0.8600 0.8600 0.7722 0.7722 38,324 -0.11(-12.25%)
Jan 30, 2024 0.8800 0.8890 0.8402 0.8800 1,843 +0.03(+3.42%)
Jan 29, 2024 0.8510 0.8899 0.8500 0.8509 17,103 -0.02(-2.20%)
Jan 26, 2024 0.8900 0.8970 0.8477 0.8700 8,931 -0.00(-0.01%)
Jan 25, 2024 0.9100 0.9200 0.8543 0.8701 8,815 -0.02(-2.26%)
Jan 24, 2024 0.8995 0.9000 0.8901 0.8902 3,693 -0.05(-5.68%)
Jan 23, 2024 0.8901 0.9438 0.8901 0.9438 1,157 +0.05(+5.81%)
Jan 22, 2024 0.9201 0.9333 0.8920 0.8920 3,025 -0.02(-2.17%)
Jan 19, 2024 0.8989 0.9450 0.8989 0.9118 4,398 +0.02(+2.29%)
Jan 18, 2024 0.9000 0.9001 0.8913 0.8914 10,138 -0.02(-2.58%)
Jan 17, 2024 0.9150 0.9300 0.9150 0.9150 1,600 -0.01(-1.60%)
Jan 16, 2024 0.9300 0.9299 0.9100 0.9299 2,266 -0.01(-1.06%)
Jan 12, 2024 0.9200 0.9399 0.8980 0.9399 10,904 +0.04(+4.43%)
Jan 11, 2024 0.8998 0.9199 0.8998 0.9000 1,324 +0.00(+0.00%)
Jan 10, 2024 0.8997 0.9466 0.8997 0.9000 8,661 -0.00(-0.20%)
Jan 09, 2024 0.9250 0.9251 0.9016 0.9018 22,026 -0.02(-1.98%)
Jan 08, 2024 0.9204 0.9401 0.8997 0.9200 10,033 +0.02(+2.26%)
Jan 05, 2024 0.9000 0.9400 0.8997 0.8997 579 -0.03(-3.26%)
Jan 04, 2024 0.9250 0.9600 0.8550 0.9300 44,590 +0.02(+2.20%)
Jan 03, 2024 0.8600 0.9455 0.8500 0.9100 1,577 +0.02(+2.21%)
Jan 02, 2024 0.8900 0.9400 0.8900 0.8903 5,126 +0.00(+0.04%)
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%)
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.