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 29, 2008 1.460 1.580 1.410 1.450 1,825 -0.05(-3.33%)
Feb 28, 2008 1.510 1.520 1.450 1.500 25,650 -0.02(-1.32%)
Feb 27, 2008 1.770 1.770 1.510 1.520 22,321 -0.16(-9.52%)
Feb 26, 2008 1.490 1.740 1.490 1.680 9,431 +0.21(+14.13%)
Feb 25, 2008 1.600 1.600 1.410 1.472 11,150 -0.13(-8.00%)
Feb 22, 2008 1.300 1.600 1.300 1.600 11,050 +0.26(+19.40%)
Feb 21, 2008 1.500 1.510 1.310 1.340 29,800 -0.15(-10.07%)
Feb 20, 2008 1.410 1.500 1.200 1.490 5,492 +0.09(+6.43%)
Feb 19, 2008 1.400 1.500 1.394 1.400 16,906 +0.00(+0.00%)
Feb 18, 2008 1.330 1.400 1.268 1.400 23,099 +0.00(+0.00%)
Feb 15, 2008 1.330 1.400 1.268 1.400 23,099 +0.13(+10.24%)
Feb 14, 2008 1.230 1.390 1.200 1.270 7,150 -0.13(-9.29%)
Feb 13, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 12, 2008 1.400 1.400 1.390 1.400 1,850 +0.08(+6.06%)
Feb 11, 2008 1.400 1.400 1.250 1.320 1,670 -0.04(-2.94%)
Feb 08, 2008 1.200 1.360 1.200 1.360 7,650 +0.12(+9.68%)
Feb 07, 2008 1.250 1.250 1.240 1.240 1,000 -0.02(-1.39%)
Feb 06, 2008 1.360 1.360 1.258 1.258 2,400 -0.02(-1.72%)
Feb 05, 2008 1.260 1.390 1.260 1.280 1,000 +0.01(+0.59%)
Feb 04, 2008 1.400 1.400 1.210 1.272 9,165 -0.12(-8.49%)
Feb 01, 2008 1.240 1.390 1.240 1.390 20,800 +0.15(+12.10%)
Jan 31, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 30, 2008 1.250 1.250 1.190 1.240 4,000 +0.00(+0.00%)
Jan 29, 2008 1.130 1.250 1.130 1.240 1,400 +0.09(+7.83%)
Jan 28, 2008 1.150 1.170 1.140 1.150 2,025 -0.09(-7.26%)
Jan 25, 2008 1.235 1.240 1.235 1.240 300 +0.01(+0.81%)
Jan 24, 2008 1.300 1.300 1.230 1.230 9,650 -0.05(-3.91%)
Jan 23, 2008 1.180 1.280 1.170 1.280 9,265 +0.08(+6.67%)
Jan 22, 2008 1.100 1.200 1.010 1.200 9,459 +0.10(+8.89%)
Jan 21, 2008 1.120 1.120 1.100 1.102 1,800 +0.00(+0.00%)
Jan 18, 2008 1.120 1.120 1.100 1.102 1,800 +0.00(+0.18%)
Jan 17, 2008 1.200 1.200 1.040 1.100 5,300 -0.05(-4.51%)
Jan 16, 2008 1.134 1.210 1.110 1.152 6,250 +0.05(+4.16%)
Jan 15, 2008 1.060 1.140 1.060 1.106 1,681 +0.03(+2.60%)
Jan 14, 2008 1.050 1.160 1.020 1.078 7,430 +0.03(+2.67%)
Jan 11, 2008 1.080 1.220 1.020 1.050 11,830 -0.01(-0.94%)
Jan 10, 2008 1.180 1.180 1.050 1.060 15,626 -0.13(-10.92%)
Jan 09, 2008 1.160 1.190 1.160 1.190 950 +0.03(+2.59%)
Jan 08, 2008 1.160 1.300 1.160 1.160 1,315 -0.23(-16.55%)
Jan 07, 2008 1.130 1.400 1.130 1.390 967 +0.13(+10.32%)
Jan 04, 2008 1.400 1.400 1.100 1.260 16,418 -0.02(-1.56%)
Jan 03, 2008 1.270 1.280 1.270 1.280 500 +0.05(+4.06%)
Jan 02, 2008 1.210 1.370 1.210 1.230 3,600 -0.17(-12.14%)
Jan 01, 2008 1.290 1.400 1.144 1.400 51,815 +0.00(+0.00%)
Dec 31, 2007 1.290 1.400 1.144 1.400 51,815 +0.07(+5.26%)
Dec 28, 2007 1.100 1.400 1.100 1.330 19,472 +0.23(+20.91%)
Dec 27, 2007 1.100 1.110 1.090 1.100 36,071 +0.00(+0.00%)
Dec 26, 2007 1.084 1.140 1.030 1.100 15,975 -0.08(-6.78%)
Dec 24, 2007 0.9794 1.200 0.9794 1.180 32,883 +0.20(+20.41%)
Dec 21, 2007 1.080 1.100 0.9800 0.9800 14,600 -0.13(-11.71%)
Dec 20, 2007 1.070 1.110 1.050 1.110 10,123 +0.01(+0.91%)
Dec 19, 2007 1.160 1.160 1.100 1.100 8,650 -0.12(-9.84%)
Dec 18, 2007 1.150 1.260 1.150 1.220 19,360 +0.05(+4.27%)
Dec 17, 2007 1.115 1.170 1.100 1.170 5,075 +0.02(+1.74%)
Dec 14, 2007 1.100 1.240 1.100 1.150 1,575 -0.01(-0.86%)
Dec 13, 2007 1.200 1.215 1.050 1.160 13,597 -0.06(-5.14%)
Dec 12, 2007 1.250 1.300 1.170 1.223 27,099 -0.14(-10.09%)
Dec 11, 2007 1.200 1.360 1.180 1.360 13,545 +0.19(+16.24%)
Dec 10, 2007 1.170 1.220 1.170 1.170 2,975 -0.03(-2.50%)
Dec 07, 2007 1.200 1.320 1.170 1.200 32,783 -0.01(-0.83%)
Dec 06, 2007 1.330 1.340 1.180 1.210 34,071 -0.12(-9.02%)
Dec 05, 2007 1.180 1.340 1.120 1.330 12,662 +0.08(+6.40%)
Dec 04, 2007 1.180 1.330 1.180 1.250 12,329 +0.02(+1.79%)
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.