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 (%)
Mar 31, 2016 4.980 5.111 4.980 4.980 3,225 -0.21(-4.05%)
Mar 30, 2016 5.200 5.200 5.020 5.190 828 +0.14(+2.77%)
Mar 29, 2016 4.980 5.150 4.980 5.050 3,464 -0.12(-2.37%)
Mar 28, 2016 5.190 5.190 5.173 5.173 981 +0.05(+1.03%)
Mar 24, 2016 5.090 5.120 5.120 5.120 4,100 +0.06(+1.19%)
Mar 23, 2016 5.030 5.080 4.980 5.060 18,747 +0.07(+1.40%)
Mar 22, 2016 4.990 5.030 4.900 4.990 5,963 -0.07(-1.38%)
Mar 21, 2016 5.060 5.060 5.010 5.060 19,410 -0.00(-0.00%)
Mar 18, 2016 5.120 5.120 4.970 5.060 12,604 +0.14(+2.85%)
Mar 17, 2016 4.920 4.930 4.760 4.920 2,613 -0.04(-0.81%)
Mar 16, 2016 4.900 5.050 4.660 4.960 31,379 +0.06(+1.22%)
Mar 15, 2016 4.900 4.900 4.900 4.900 364 -0.02(-0.41%)
Mar 14, 2016 4.890 4.950 4.890 4.920 1,584 -0.04(-0.81%)
Mar 11, 2016 5.370 5.370 4.960 4.960 1,533 +0.22(+4.64%)
Mar 10, 2016 4.990 4.990 4.700 4.740 3,100 -0.13(-2.67%)
Mar 09, 2016 4.860 4.870 4.860 4.870 1,153 -0.11(-2.21%)
Mar 08, 2016 4.680 4.980 4.680 4.980 409 +0.36(+7.79%)
Mar 07, 2016 4.584 4.620 4.584 4.620 683 +0.02(+0.43%)
Mar 04, 2016 4.500 4.780 4.430 4.600 13,646 +0.15(+3.37%)
Mar 03, 2016 4.500 4.580 4.310 4.450 9,037 +0.17(+3.97%)
Mar 02, 2016 4.240 4.520 4.240 4.280 3,325 +0.07(+1.66%)
Mar 01, 2016 4.210 4.210 4.210 4.210 116 -0.25(-5.60%)
Feb 29, 2016 4.242 4.460 4.242 4.460 1,122 +0.04(+0.90%)
Feb 26, 2016 4.160 4.470 4.160 4.420 1,410 +0.24(+5.74%)
Feb 25, 2016 4.340 4.410 4.180 4.180 1,042 -0.18(-4.13%)
Feb 24, 2016 4.280 4.360 4.280 4.360 318 +0.28(+6.86%)
Feb 23, 2016 4.450 4.450 4.080 4.080 441 -0.06(-1.45%)
Feb 22, 2016 4.350 4.350 4.027 4.140 2,085 +0.00(+0.00%)
Feb 19, 2016 4.140 4.140 4.140 4.140 249 +0.04(+0.97%)
Feb 18, 2016 4.280 4.280 4.000 4.100 11,496 -0.40(-8.89%)
Feb 17, 2016 4.610 4.645 4.060 4.500 18,963 +0.34(+8.17%)
Feb 16, 2016 4.250 4.490 4.153 4.160 6,133 +0.04(+0.97%)
Feb 12, 2016 3.790 4.120 4.120 4.120 21,200 +0.23(+5.94%)
Feb 11, 2016 4.680 4.700 3.601 3.889 175,656 -1.04(-21.10%)
Feb 10, 2016 4.731 4.938 4.731 4.929 1,413 +0.19(+3.99%)
Feb 09, 2016 4.800 4.800 4.710 4.740 1,900 -0.06(-1.25%)
Feb 08, 2016 4.940 4.950 4.750 4.800 15,700 -0.20(-4.00%)
Feb 05, 2016 5.110 5.110 5.000 5.000 3,858 -0.11(-2.15%)
Feb 04, 2016 5.020 5.110 5.020 5.110 303 -0.00(-0.03%)
Feb 03, 2016 5.062 5.112 5.024 5.112 3,987 -0.07(-1.32%)
Feb 02, 2016 5.010 5.180 5.010 5.180 3,451 +0.04(+0.78%)
Feb 01, 2016 4.990 5.190 4.990 5.140 1,074 +0.13(+2.59%)
Jan 29, 2016 5.150 5.150 5.010 5.010 2,142 -0.11(-2.15%)
Jan 28, 2016 5.270 5.617 5.100 5.120 5,710 -0.06(-1.16%)
Jan 27, 2016 5.070 5.210 5.070 5.180 1,967 -0.07(-1.33%)
Jan 26, 2016 5.580 5.804 5.200 5.250 11,076 -0.11(-2.05%)
Jan 25, 2016 5.650 5.650 5.100 5.360 2,559 -0.05(-0.85%)
Jan 22, 2016 5.000 5.515 4.945 5.406 4,888 +0.41(+8.29%)
Jan 21, 2016 5.000 5.000 4.920 4.992 2,829 -0.07(-1.34%)
Jan 20, 2016 5.080 5.080 4.810 5.060 7,934 +0.10(+2.02%)
Jan 19, 2016 5.050 5.050 4.750 4.960 5,656 -0.04(-0.80%)
Jan 15, 2016 5.050 5.000 5.000 5.000 3,300 -0.16(-3.10%)
Jan 14, 2016 5.146 5.249 5.090 5.160 13,178 +0.11(+2.18%)
Jan 13, 2016 5.090 5.320 5.050 5.050 4,356 -0.21(-3.99%)
Jan 12, 2016 5.320 5.400 5.030 5.260 1,528 +0.00(+0.00%)
Jan 11, 2016 5.260 5.260 5.260 5.260 326 +0.17(+3.42%)
Jan 08, 2016 5.170 5.170 5.086 5.086 7,299 -0.01(-0.28%)
Jan 07, 2016 5.010 5.140 5.010 5.100 21,013 +0.04(+0.79%)
Jan 06, 2016 5.050 5.080 5.050 5.060 30,664 +0.00(+0.00%)
Jan 05, 2016 5.090 5.150 5.060 5.060 18,758 -0.05(-0.98%)
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.