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 (%)
Nov 29, 2019 2.390 2.390 2.307 2.390 2,900 +0.08(+3.46%)
Nov 27, 2019 2.380 2.380 2.305 2.310 4,700 +0.01(+0.43%)
Nov 26, 2019 2.312 2.397 2.300 2.300 4,611 -0.05(-2.13%)
Nov 25, 2019 2.450 2.450 2.350 2.350 299 -0.10(-4.08%)
Nov 22, 2019 2.450 2.450 2.450 2.450 300 +0.00(+0.00%)
Nov 21, 2019 2.450 2.450 2.450 2.450 691 -0.13(-5.04%)
Nov 20, 2019 2.580 2.580 2.580 61 +0.00(+0.00%)
Nov 19, 2019 2.501 2.580 2.501 2.580 1,664 -0.02(-0.77%)
Nov 18, 2019 2.600 2.600 2.540 2.600 2,005 +0.20(+8.33%)
Nov 15, 2019 2.400 2.400 2.400 2.400 300 -0.02(-0.97%)
Nov 14, 2019 2.500 2.540 2.424 2.424 1,307 -0.02(-0.81%)
Nov 13, 2019 2.530 2.536 2.380 2.443 9,297 -0.08(-3.27%)
Nov 12, 2019 2.500 2.550 2.500 2.526 12,938 +0.14(+6.05%)
Nov 11, 2019 2.780 2.780 2.382 2.382 4,461 -0.01(-0.21%)
Nov 08, 2019 2.387 2.387 2.387 2.387 100 -0.09(-3.77%)
Nov 07, 2019 2.590 2.590 2.480 2.480 326 -0.01(-0.41%)
Nov 06, 2019 2.491 2.491 2.491 94 +0.00(+0.00%)
Nov 05, 2019 2.340 2.491 2.300 2.491 1,512 +0.09(+3.68%)
Nov 04, 2019 2.439 2.513 2.402 2.402 992 +0.07(+3.05%)
Nov 01, 2019 2.331 2.331 2.331 1 +0.00(+0.00%)
Oct 31, 2019 2.331 2.331 2.331 40 +0.00(+0.00%)
Oct 30, 2019 2.331 2.331 2.331 2.331 188 -0.01(-0.38%)
Oct 29, 2019 2.395 2.395 2.340 2.340 495 -0.12(-4.88%)
Oct 28, 2019 2.460 2.460 2.460 2.460 539 -0.00(-0.19%)
Oct 25, 2019 2.377 2.465 2.377 2.465 2,500 +0.04(+1.53%)
Oct 24, 2019 2.331 2.440 2.331 2.428 1,007 -0.01(-0.51%)
Oct 23, 2019 2.320 2.440 2.320 2.440 1,158 +0.08(+3.39%)
Oct 22, 2019 2.360 2.360 2.360 25 +0.00(+0.00%)
Oct 21, 2019 2.360 2.360 2.360 66 +0.00(+0.00%)
Oct 18, 2019 2.360 2.360 2.360 2.360 100 -0.15(-5.85%)
Oct 17, 2019 2.507 2.507 2.507 1 +0.00(+0.00%)
Oct 16, 2019 2.600 2.600 2.507 2.507 624 +0.14(+5.71%)
Oct 15, 2019 2.300 2.371 2.300 2.371 475 +0.06(+2.66%)
Oct 14, 2019 2.350 2.480 2.310 2.310 1,392 -0.06(-2.41%)
Oct 11, 2019 2.300 2.367 2.270 2.367 9,400 -0.01(-0.58%)
Oct 10, 2019 2.381 2.381 2.381 161 +0.00(+0.00%)
Oct 09, 2019 2.310 2.381 2.300 2.381 2,004 +0.06(+2.62%)
Oct 08, 2019 2.320 2.320 2.320 2.320 203 +0.02(+0.87%)
Oct 07, 2019 2.300 2.300 2.300 2.300 473 +0.02(+0.88%)
Oct 04, 2019 2.280 2.280 2.280 322 +0.00(+0.00%)
Oct 03, 2019 2.340 2.369 2.280 2.280 4,715 -0.12(-5.00%)
Oct 02, 2019 2.400 2.400 2.400 2.400 729 -0.08(-3.23%)
Oct 01, 2019 2.360 2.510 2.360 2.480 960 -0.11(-4.25%)
Sep 30, 2019 2.300 2.590 2.300 2.590 358 +0.28(+12.12%)
Sep 27, 2019 2.310 2.310 2.310 2.310 200 +0.00(+0.00%)
Sep 26, 2019 2.310 2.310 2.310 7 +0.00(+0.00%)
Sep 25, 2019 2.310 2.310 2.310 2.310 321 -0.08(-3.35%)
Sep 24, 2019 2.390 2.390 2.390 44 +0.00(+0.00%)
Sep 23, 2019 2.390 2.390 2.390 103 +0.00(+0.00%)
Sep 20, 2019 2.500 2.500 2.390 2.390 2,500 -0.03(-1.24%)
Sep 19, 2019 2.420 2.420 2.400 2.420 9,587 +0.00(+0.00%)
Sep 18, 2019 2.500 2.500 2.420 2.420 1,655 +0.02(+0.83%)
Sep 17, 2019 2.490 2.490 2.400 2.400 439 -0.06(-2.32%)
Sep 16, 2019 2.490 2.490 2.457 2.457 1,001 +0.00(+0.09%)
Sep 13, 2019 2.400 2.500 2.400 2.455 3,700 -0.02(-1.01%)
Sep 12, 2019 2.490 2.490 2.480 2.480 827 -0.01(-0.40%)
Sep 11, 2019 2.400 2.490 2.400 2.490 304 +0.05(+2.05%)
Sep 10, 2019 2.440 2.440 2.440 55 +0.00(+0.00%)
Sep 09, 2019 2.400 2.440 2.400 2.440 519 +0.03(+1.24%)
Sep 06, 2019 2.400 2.538 2.400 2.410 1,100 -0.09(-3.60%)
Sep 05, 2019 2.410 2.520 2.010 2.500 11,081 -0.21(-7.75%)
Sep 04, 2019 2.710 2.710 2.710 2.710 108 +0.19(+7.54%)
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.