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 (%)
May 31, 2007 1.490 1.520 1.490 1.520 6,065 +0.01(+0.95%)
May 30, 2007 1.450 1.540 1.450 1.506 3,555 -0.03(-2.23%)
May 29, 2007 1.490 1.550 1.400 1.540 956 +0.03(+1.87%)
May 25, 2007 1.500 1.530 1.470 1.512 16,200 +0.01(+0.79%)
May 24, 2007 1.500 1.530 1.490 1.500 9,700 +0.01(+0.67%)
May 23, 2007 1.600 1.640 1.430 1.490 13,975 -0.16(-9.70%)
May 22, 2007 1.540 1.650 1.400 1.650 16,065 +0.05(+3.12%)
May 21, 2007 1.590 1.600 1.540 1.600 13,014 -0.01(-0.62%)
May 18, 2007 1.610 1.610 1.610 1.610 7,848 -0.01(-0.74%)
May 17, 2007 1.620 1.622 1.620 1.622 1,375 +0.00(+0.00%)
May 16, 2007 1.622 1.622 1.622 1.622 650 -0.01(-0.49%)
May 15, 2007 1.700 1.700 1.630 1.630 300 -0.01(-0.61%)
May 14, 2007 1.800 1.800 1.610 1.640 3,800 -0.11(-6.29%)
May 11, 2007 1.610 1.760 1.610 1.750 2,200 +0.03(+1.74%)
May 10, 2007 1.580 1.790 1.550 1.720 21,628 +0.14(+8.86%)
May 09, 2007 1.660 1.660 1.580 1.580 6,779 -0.12(-7.06%)
May 08, 2007 1.701 1.701 1.700 1.700 7,025 +0.00(+0.00%)
May 07, 2007 1.740 1.740 1.680 1.700 840 -0.12(-6.83%)
May 04, 2007 1.900 1.930 1.800 1.825 4,400 -0.08(-3.96%)
May 03, 2007 1.880 1.900 1.730 1.900 15,872 +0.10(+5.56%)
May 02, 2007 1.570 1.810 1.570 1.800 17,875 -0.01(-0.55%)
May 01, 2007 1.650 1.810 1.650 1.810 14,155 +0.23(+14.56%)
Apr 30, 2007 1.540 1.590 1.540 1.580 1,215 +0.04(+2.60%)
Apr 27, 2007 1.570 1.570 1.400 1.540 8,700 -0.05(-3.02%)
Apr 26, 2007 1.640 1.640 1.588 1.588 500 -0.07(-4.34%)
Apr 25, 2007 1.750 1.750 1.660 1.660 1,050 -0.04(-2.35%)
Apr 24, 2007 1.700 1.800 1.700 1.700 1,550 -0.11(-6.08%)
Apr 23, 2007 1.800 1.820 1.750 1.810 13,215 +0.10(+5.85%)
Apr 20, 2007 1.641 1.710 1.620 1.710 4,850 -0.04(-2.29%)
Apr 19, 2007 1.700 1.750 1.659 1.750 2,500 +0.04(+2.34%)
Apr 18, 2007 1.650 1.710 1.650 1.710 1,275 +0.07(+4.27%)
Apr 17, 2007 1.600 1.650 1.560 1.640 10,046 -0.01(-0.61%)
Apr 16, 2007 1.600 1.700 1.600 1.650 9,225 +0.01(+0.62%)
Apr 13, 2007 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Apr 12, 2007 1.640 1.640 1.585 1.640 4,182 +0.07(+4.46%)
Apr 11, 2007 1.600 1.630 1.530 1.570 11,725 -0.05(-3.09%)
Apr 10, 2007 1.600 1.636 1.370 1.620 27,450 +0.01(+0.62%)
Apr 09, 2007 1.650 1.650 1.610 1.610 18,350 -0.02(-1.23%)
Apr 05, 2007 1.670 1.690 1.610 1.630 31,312 -0.02(-1.21%)
Apr 04, 2007 1.610 1.690 1.610 1.650 2,713 -0.02(-1.20%)
Apr 03, 2007 1.610 1.690 1.610 1.670 1,450 +0.04(+2.45%)
Apr 02, 2007 1.610 1.640 1.610 1.630 10,415 -0.01(-0.61%)
Mar 30, 2007 1.610 1.655 1.610 1.640 6,106 +0.02(+1.23%)
Mar 29, 2007 1.620 1.620 1.610 1.620 14,620 -0.01(-0.61%)
Mar 28, 2007 1.670 1.670 1.620 1.630 2,050 -0.01(-0.61%)
Mar 27, 2007 1.710 1.730 1.620 1.640 5,694 -0.09(-5.20%)
Mar 26, 2007 1.710 1.730 1.641 1.730 17,585 +0.05(+2.98%)
Mar 23, 2007 1.650 1.710 1.630 1.680 5,149 +0.01(+0.90%)
Mar 22, 2007 1.680 1.680 1.610 1.665 8,968 +0.03(+1.65%)
Mar 21, 2007 1.704 1.704 1.610 1.638 5,800 -0.02(-1.03%)
Mar 20, 2007 1.650 1.669 1.620 1.655 11,000 -0.09(-5.43%)
Mar 19, 2007 1.620 1.773 1.620 1.750 4,131 +0.08(+4.79%)
Mar 16, 2007 1.780 1.784 1.630 1.670 16,225 -0.03(-1.76%)
Mar 15, 2007 1.676 1.800 1.676 1.700 4,912 +0.04(+2.41%)
Mar 14, 2007 1.933 1.933 1.620 1.660 13,897 -0.19(-10.09%)
Mar 13, 2007 1.940 2.450 1.810 1.846 221,844 -0.09(-4.83%)
Mar 12, 2007 1.819 2.050 1.740 1.940 25,258 +0.14(+7.78%)
Mar 09, 2007 1.880 1.890 1.670 1.800 9,150 -0.06(-3.23%)
Mar 08, 2007 1.840 1.870 1.840 1.860 4,430 +0.02(+1.09%)
Mar 07, 2007 1.860 1.860 1.840 1.840 10,980 +0.00(+0.00%)
Mar 06, 2007 1.860 1.860 1.800 1.840 13,698 +0.04(+2.22%)
Mar 05, 2007 1.800 1.800 1.610 1.800 11,815 +0.19(+11.80%)
Mar 02, 2007 1.660 1.660 1.610 1.610 25,000 -0.05(-3.01%)
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.