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 (%)
Feb 28, 2018 5.250 5.300 5.133 5.200 8,934 +0.03(+0.48%)
Feb 27, 2018 5.034 5.250 5.000 5.175 10,234 +0.12(+2.48%)
Feb 26, 2018 5.200 5.200 5.050 5.050 4,442 -0.12(-2.42%)
Feb 23, 2018 5.150 5.200 5.000 5.175 14,175 -0.03(-0.48%)
Feb 22, 2018 5.300 5.300 4.850 5.200 20,957 +0.03(+0.48%)
Feb 21, 2018 4.950 5.340 4.900 5.175 53,246 +0.12(+2.48%)
Feb 20, 2018 5.050 5.100 4.910 5.050 10,185 +0.02(+0.49%)
Feb 16, 2018 5.026 5.026 5.026 0 +0.27(+5.69%)
Feb 15, 2018 4.750 4.755 4.750 4.755 1,223 -0.04(-0.94%)
Feb 14, 2018 4.950 4.950 4.734 4.800 13,957 +0.00(+0.00%)
Feb 13, 2018 4.800 5.050 4.800 4.800 14,727 -0.10(-2.04%)
Feb 12, 2018 5.250 5.350 4.850 4.900 15,332 -0.15(-3.07%)
Feb 09, 2018 5.250 5.300 4.800 5.055 35,659 -0.18(-3.51%)
Feb 08, 2018 5.350 5.350 5.150 5.239 10,203 -0.11(-2.07%)
Feb 07, 2018 5.550 5.550 5.150 5.350 46,958 +0.10(+1.90%)
Feb 06, 2018 4.500 5.779 4.500 5.250 201,676 +1.40(+36.36%)
Feb 05, 2018 3.900 3.905 3.900 3.850 3,699 -0.20(-4.94%)
Feb 02, 2018 3.900 4.050 3.900 4.050 2,473 +0.00(+0.00%)
Feb 01, 2018 4.050 4.050 4.050 4.050 107 +0.07(+1.76%)
Jan 31, 2018 3.950 3.980 3.950 3.980 921 -0.17(-4.10%)
Jan 29, 2018 4.150 4.150 4.150 75 +0.05(+1.22%)
Jan 26, 2018 4.000 4.228 4.000 4.100 7,717 +0.10(+2.50%)
Jan 25, 2018 3.850 4.000 3.850 4.000 8,549 +0.17(+4.37%)
Jan 24, 2018 3.833 3.833 3.833 3.833 308 +0.03(+0.86%)
Jan 23, 2018 3.779 3.821 3.779 3.800 2,476 -0.01(-0.13%)
Jan 22, 2018 3.800 3.900 3.800 3.805 1,430 +0.01(+0.13%)
Jan 19, 2018 3.750 3.895 3.750 3.800 4,290 +0.00(+0.00%)
Jan 18, 2018 3.800 3.800 3.750 3.800 1,567 +0.05(+1.33%)
Jan 17, 2018 3.900 3.900 3.450 3.750 14,529 -0.25(-6.25%)
Jan 16, 2018 3.900 4.000 3.900 4.000 1,256 +0.05(+1.27%)
Jan 12, 2018 3.950 3.950 3.950 0 -0.05(-1.25%)
Jan 11, 2018 4.022 4.022 4.000 4.000 1,427 -0.05(-1.23%)
Jan 10, 2018 4.068 4.068 4.050 4.050 1,475 -0.02(-0.60%)
Jan 09, 2018 4.150 4.155 4.074 4.074 694 -0.13(-2.99%)
Jan 08, 2018 4.150 4.350 4.072 4.200 2,796 +0.14(+3.45%)
Jan 05, 2018 4.050 4.150 4.050 4.060 2,491 -0.02(-0.54%)
Jan 04, 2018 4.000 4.082 3.929 4.082 964 +0.08(+1.93%)
Jan 03, 2018 3.950 4.010 3.950 4.005 1,049 +0.10(+2.69%)
Jan 02, 2018 3.850 4.050 3.850 3.900 1,722 -0.01(-0.23%)
Dec 29, 2017 3.909 3.909 3.909 0 -0.09(-2.28%)
Dec 28, 2017 3.900 4.116 3.850 4.000 9,684 +0.06(+1.39%)
Dec 27, 2017 4.045 4.045 3.900 3.945 5,118 -0.03(-0.87%)
Dec 26, 2017 4.100 4.100 4.000 3.980 4,142 -0.07(-1.73%)
Dec 22, 2017 4.000 4.050 4.000 4.050 1,991 +0.00(+0.00%)
Dec 21, 2017 4.000 4.050 3.950 4.050 16,815 +0.00(+0.00%)
Dec 20, 2017 4.100 4.100 4.050 4.050 1,093 -0.04(-0.98%)
Dec 19, 2017 4.105 4.150 4.050 4.090 7,310 -0.03(-0.73%)
Dec 18, 2017 4.100 4.120 4.100 4.120 739 +0.02(+0.49%)
Dec 15, 2017 4.100 4.182 4.100 4.100 1,576 -0.12(-2.87%)
Dec 14, 2017 4.173 4.221 4.173 4.221 1,445 +0.12(+2.95%)
Dec 12, 2017 4.100 4.100 4.100 50 +0.00(+0.00%)
Dec 11, 2017 4.150 4.150 4.100 4.100 5,452 -0.05(-1.20%)
Dec 08, 2017 4.200 4.200 4.150 4.150 980 +0.00(+0.00%)
Dec 07, 2017 4.150 4.202 4.150 4.150 2,025 -0.15(-3.49%)
Dec 06, 2017 4.300 4.300 4.290 4.300 1,298 +0.15(+3.61%)
Dec 05, 2017 4.240 4.245 4.140 4.150 4,753 -0.15(-3.49%)
Dec 04, 2017 4.300 4.300 4.300 4.300 333 +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.