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 (%)
Nov 30, 2023 0.7550 0.8500 0.7550 0.7940 16,530 +0.04(+5.87%)
Nov 29, 2023 0.7400 0.7500 0.7400 0.7500 4,170 +0.00(+0.63%)
Nov 28, 2023 0.7376 0.7453 0.7225 0.7453 8,082 +0.01(+1.07%)
Nov 27, 2023 0.7374 0.7374 0.7374 0.7374 1,861 -0.01(-1.35%)
Nov 24, 2023 0.7900 0.7900 0.7310 0.7475 2,008 +0.02(+2.30%)
Nov 22, 2023 0.7304 0.7307 0.7304 0.7307 757 +0.00(+0.07%)
Nov 21, 2023 0.7303 0.7767 0.7302 0.7302 6,881 +0.00(+0.03%)
Nov 20, 2023 0.7228 0.7301 0.7223 0.7300 10,438 +0.01(+1.08%)
Nov 17, 2023 0.7222 0.7222 0.7222 0.7222 1,114 +0.00(+0.01%)
Nov 16, 2023 0.7203 0.7540 0.7203 0.7221 4,879 +0.00(+0.11%)
Nov 15, 2023 0.7510 0.7900 0.7213 0.7213 1,087 -0.01(-1.54%)
Nov 14, 2023 0.7050 0.7500 0.7050 0.7326 4,966 +0.00(+0.01%)
Nov 13, 2023 0.7875 0.7875 0.7050 0.7325 11,600 -0.02(-2.35%)
Nov 10, 2023 0.7300 0.7575 0.7300 0.7501 2,152 +0.03(+4.17%)
Nov 09, 2023 0.7700 0.7800 0.7066 0.7201 44,924 -0.05(-6.48%)
Nov 08, 2023 0.6800 0.7996 0.6800 0.7700 12,886 +0.09(+13.24%)
Nov 07, 2023 0.6900 0.7200 0.6800 0.6800 2,961 -0.00(-0.03%)
Nov 06, 2023 0.7200 0.7200 0.6802 0.6802 2,037 -0.01(-1.51%)
Nov 03, 2023 0.7349 0.7349 0.6906 0.6906 1,542 -0.01(-1.34%)
Nov 02, 2023 0.7000 0.7002 0.7000 0.7000 1,880 +0.00(+0.00%)
Nov 01, 2023 0.6951 0.7320 0.6951 0.7000 1,356 +0.00(+0.00%)
Oct 31, 2023 0.7017 0.7017 0.7000 0.7000 2,445 +0.00(+0.00%)
Oct 30, 2023 0.7000 0.7100 0.7000 0.7000 3,020 -0.07(-9.09%)
Oct 26, 2023 0.7700 148 -0.01(-0.77%)
Oct 25, 2023 0.7800 0.7780 0.7760 0.7760 8,032 -0.00(-0.26%)
Oct 24, 2023 0.7780 0.7780 0.6800 0.7780 6,490 -0.00(-0.23%)
Oct 23, 2023 0.7050 0.7799 0.7050 0.7798 988 -0.01(-1.27%)
Oct 20, 2023 0.6800 0.7898 0.6800 0.7898 895 +0.05(+7.44%)
Oct 18, 2023 0.7351 47 -0.02(-3.07%)
Oct 17, 2023 0.7700 0.8000 0.7500 0.7584 28,341 -0.01(-1.51%)
Oct 16, 2023 0.7500 0.8000 0.7410 0.7700 14,416 -0.02(-2.67%)
Oct 13, 2023 0.7911 0.8200 0.7911 0.7911 520 +0.01(+1.42%)
Oct 12, 2023 0.7800 0.7800 0.7800 0.7800 249 -0.09(-10.34%)
Oct 10, 2023 0.8700 214 -0.01(-0.85%)
Oct 09, 2023 0.8600 0.8775 0.8588 0.8775 6,848 +0.05(+6.45%)
Oct 06, 2023 0.7750 0.8305 0.7750 0.8243 641 -0.00(-0.01%)
Oct 05, 2023 0.7750 0.8244 0.7750 0.8244 1,180 -0.04(-5.11%)
Oct 04, 2023 0.8090 0.8688 0.7700 0.8688 2,406 +0.06(+7.39%)
Oct 03, 2023 0.8085 0.8683 0.7800 0.8090 5,927 +0.04(+5.06%)
Oct 02, 2023 0.7700 0.8550 0.7600 0.7700 4,855 -0.03(-3.75%)
Sep 29, 2023 0.7600 0.8207 0.7600 0.8000 5,034 +0.03(+3.69%)
Sep 28, 2023 0.7715 0.7715 0.7715 0.7715 487 +0.00(+0.00%)
Sep 27, 2023 0.7612 0.7958 0.7612 0.7715 1,440 +0.01(+1.38%)
Sep 26, 2023 0.7600 0.7990 0.7600 0.7610 1,264 -0.03(-3.67%)
Sep 25, 2023 0.7900 0.7900 0.7900 0.7900 1,415 +0.00(+0.01%)
Sep 22, 2023 0.7651 0.7899 0.7651 0.7899 2,786 +0.02(+3.24%)
Sep 21, 2023 0.8293 0.8293 0.7651 0.7651 880 -0.02(-3.14%)
Sep 20, 2023 0.6400 0.7899 0.6400 0.7899 10,963 +0.02(+3.25%)
Sep 19, 2023 0.8799 0.8799 0.7650 0.7650 13,116 -0.03(-3.29%)
Sep 18, 2023 0.7699 0.8744 0.7697 0.7910 13,020 -0.01(-1.13%)
Sep 15, 2023 0.8300 0.8752 0.7601 0.8000 32,625 -0.03(-3.61%)
Sep 14, 2023 0.8100 0.8349 0.8100 0.8300 4,866 +0.03(+3.75%)
Sep 13, 2023 0.8200 0.8315 0.7900 0.8000 17,335 +0.01(+1.46%)
Sep 12, 2023 0.7653 0.7885 0.7653 0.7885 440 -0.04(-5.00%)
Sep 11, 2023 0.8100 0.8300 0.8000 0.8300 7,735 +0.02(+2.49%)
Sep 08, 2023 0.7900 0.8100 0.7700 0.8098 24,372 +0.05(+6.41%)
Sep 07, 2023 0.6950 0.7627 0.6950 0.7610 34,151 +0.07(+9.97%)
Sep 06, 2023 0.7000 0.6999 0.6532 0.6920 6,704 +0.02(+3.28%)
Sep 05, 2023 0.6500 0.6700 0.6500 0.6700 20,306 +0.02(+3.08%)
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.