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 (%)
Oct 31, 2007 1.120 1.240 1.120 1.230 2,600 +0.10(+8.85%)
Oct 30, 2007 1.140 1.230 1.110 1.130 9,050 -0.03(-2.59%)
Oct 29, 2007 1.200 1.200 1.148 1.160 6,922 -0.06(-4.94%)
Oct 26, 2007 1.250 1.300 1.190 1.220 13,337 -0.02(-1.59%)
Oct 25, 2007 1.130 1.240 1.130 1.240 4,875 +0.04(+3.33%)
Oct 24, 2007 1.240 1.350 1.100 1.200 18,050 -0.00(-0.01%)
Oct 23, 2007 1.280 1.400 1.100 1.200 30,300 +0.07(+6.19%)
Oct 22, 2007 1.150 1.390 1.130 1.130 27,400 +0.05(+4.64%)
Oct 19, 2007 1.380 1.440 1.080 1.080 43,886 -0.31(-22.31%)
Oct 18, 2007 1.450 1.450 1.380 1.390 19,378 +0.02(+1.47%)
Oct 17, 2007 1.360 1.450 1.300 1.370 39,161 +0.02(+1.48%)
Oct 16, 2007 1.080 1.350 1.080 1.350 72,994 +0.29(+27.36%)
Oct 15, 2007 0.9000 1.100 0.9000 1.060 14,679 +0.06(+6.00%)
Oct 12, 2007 0.9000 1.000 0.8300 1.000 20,248 +0.10(+11.11%)
Oct 11, 2007 0.9000 0.9000 0.9000 0.9000 1,670 +0.00(+0.00%)
Oct 10, 2007 0.7510 0.9400 0.7510 0.9000 11,716 +0.09(+11.11%)
Oct 09, 2007 0.8000 0.8900 0.7500 0.8100 16,425 +0.02(+2.53%)
Oct 08, 2007 0.8000 0.8100 0.7900 0.7900 10,800 -0.02(-2.47%)
Oct 05, 2007 0.8100 0.8100 0.8000 0.8100 3,775 -0.00(-0.23%)
Oct 04, 2007 0.8300 0.8500 0.8119 0.8119 7,928 -0.03(-3.35%)
Oct 03, 2007 0.9200 0.9200 0.8400 0.8400 2,700 -0.01(-1.18%)
Oct 02, 2007 0.8200 0.8500 0.8020 0.8500 1,900 -0.02(-2.30%)
Oct 01, 2007 0.8800 0.8800 0.8699 0.8700 5,900 +0.01(+1.16%)
Sep 28, 2007 0.8499 0.9500 0.8499 0.8600 12,564 +0.00(+0.00%)
Sep 27, 2007 0.9000 0.9000 0.8400 0.8600 906 -0.04(-4.44%)
Sep 26, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 25, 2007 0.8400 0.9000 0.8300 0.9000 11,742 +0.07(+8.30%)
Sep 24, 2007 0.8700 0.8700 0.8300 0.8310 1,612 -0.04(-4.48%)
Sep 21, 2007 0.9000 0.9000 0.8700 0.8700 3,925 -0.06(-6.20%)
Sep 20, 2007 0.9000 0.9300 0.9000 0.9275 6,100 -0.02(-2.37%)
Sep 19, 2007 0.9600 0.9600 0.9500 0.9500 2,325 -0.04(-3.94%)
Sep 18, 2007 0.9100 0.9890 0.9100 0.9890 4,580 +0.07(+7.50%)
Sep 17, 2007 0.9300 0.9300 0.9200 0.9200 1,250 -0.03(-3.16%)
Sep 14, 2007 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 13, 2007 0.9100 0.9500 0.9100 0.9500 350 +0.01(+0.74%)
Sep 12, 2007 0.9500 0.9700 0.9430 0.9430 2,410 +0.00(+0.32%)
Sep 11, 2007 0.9320 0.9400 0.9000 0.9400 3,275 -0.03(-3.09%)
Sep 10, 2007 0.9400 0.9700 0.9300 0.9700 3,922 -0.02(-2.02%)
Sep 07, 2007 1.010 1.010 0.9900 0.9900 475 -0.05(-5.20%)
Sep 06, 2007 1.020 1.050 1.020 1.044 6,200 +0.00(+0.41%)
Sep 05, 2007 1.010 1.090 1.010 1.040 1,300 +0.01(+0.97%)
Sep 04, 2007 1.032 1.040 1.030 1.030 1,124 +0.00(+0.00%)
Aug 31, 2007 1.010 1.040 1.010 1.030 5,322 +0.02(+1.98%)
Aug 30, 2007 1.020 1.050 1.010 1.010 2,871 -0.07(-6.48%)
Aug 29, 2007 1.010 1.140 1.010 1.080 1,950 +0.05(+4.85%)
Aug 28, 2007 1.100 1.160 1.030 1.030 14,692 -0.13(-11.21%)
Aug 27, 2007 1.160 1.160 1.160 1.160 1,500 -0.01(-0.85%)
Aug 24, 2007 1.180 1.180 1.160 1.170 3,800 +0.05(+4.46%)
Aug 23, 2007 1.120 1.140 1.120 1.120 2,150 -0.06(-5.08%)
Aug 22, 2007 1.070 1.230 1.070 1.180 1,150 -0.02(-2.01%)
Aug 21, 2007 1.100 1.260 1.100 1.204 7,002 +0.07(+6.57%)
Aug 20, 2007 1.010 1.190 1.010 1.130 6,600 +0.02(+1.79%)
Aug 17, 2007 1.010 1.200 1.010 1.110 5,192 +0.03(+2.79%)
Aug 16, 2007 1.010 1.080 1.010 1.080 300 +0.00(+0.00%)
Aug 15, 2007 1.040 1.080 1.040 1.080 3,025 +0.00(+0.00%)
Aug 14, 2007 1.000 1.100 1.000 1.080 19,646 +0.08(+8.00%)
Aug 13, 2007 1.010 1.050 1.000 1.000 32,550 -0.02(-1.96%)
Aug 10, 2007 1.240 1.250 1.020 1.020 6,127 -0.08(-7.27%)
Aug 09, 2007 1.130 1.240 1.100 1.100 3,600 -0.18(-14.06%)
Aug 08, 2007 1.060 1.280 1.060 1.280 350 +0.09(+7.56%)
Aug 07, 2007 1.150 1.300 1.050 1.190 931 -0.03(-2.46%)
Aug 06, 2007 1.190 1.300 1.190 1.220 15,300 +0.06(+5.17%)
Aug 03, 2007 1.160 1.250 1.010 1.160 22,337 +0.08(+7.37%)
Aug 02, 2007 1.150 1.180 1.010 1.080 50,965 -0.07(-6.10%)
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.