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, 2021 3.440 3.520 3.210 3.300 252,467 -0.21(-5.98%)
Mar 30, 2021 3.720 3.860 3.400 3.510 734,197 -0.63(-15.22%)
Mar 29, 2021 4.600 6.290 3.850 4.140 14,477,126 +0.97(+30.60%)
Mar 26, 2021 3.401 3.401 3.120 3.170 11,100 -0.05(-1.55%)
Mar 25, 2021 3.250 3.520 3.220 3.220 5,481 -0.03(-0.92%)
Mar 24, 2021 3.560 3.560 3.250 3.250 34,430 -0.30(-8.45%)
Mar 23, 2021 3.690 3.690 3.510 3.550 9,445 -0.14(-3.79%)
Mar 22, 2021 3.740 3.888 3.660 3.690 10,822 -0.11(-2.89%)
Mar 19, 2021 3.910 3.980 3.720 3.800 18,100 -0.04(-1.04%)
Mar 18, 2021 3.840 3.900 3.820 3.840 17,712 +0.10(+2.67%)
Mar 17, 2021 3.750 3.900 3.730 3.740 23,176 -0.01(-0.27%)
Mar 16, 2021 4.260 4.260 3.750 3.750 25,421 -0.16(-4.09%)
Mar 15, 2021 4.060 4.170 3.910 3.910 27,363 +0.04(+1.03%)
Mar 12, 2021 4.250 4.250 3.840 3.870 53,000 -0.25(-6.07%)
Mar 11, 2021 3.800 4.440 3.800 4.120 126,656 +0.33(+8.71%)
Mar 10, 2021 3.840 3.938 3.750 3.790 23,047 -0.10(-2.57%)
Mar 09, 2021 3.770 3.940 3.710 3.890 36,249 +0.22(+5.99%)
Mar 08, 2021 3.620 3.700 3.620 3.670 3,451 +0.03(+0.82%)
Mar 05, 2021 3.650 3.680 3.520 3.640 19,700 +0.09(+2.54%)
Mar 04, 2021 3.760 3.795 3.500 3.550 69,201 -0.21(-5.59%)
Mar 03, 2021 3.900 3.900 3.740 3.760 8,417 -0.06(-1.57%)
Mar 02, 2021 3.820 3.820 3.720 3.820 16,977 +0.03(+0.85%)
Mar 01, 2021 3.790 3.810 3.700 3.788 13,558 -0.01(-0.32%)
Feb 26, 2021 3.700 3.820 3.693 3.800 7,900 +0.03(+0.80%)
Feb 25, 2021 3.840 3.840 3.690 3.770 17,599 -0.07(-1.82%)
Feb 24, 2021 3.650 3.980 3.620 3.840 88,570 +0.32(+9.09%)
Feb 23, 2021 3.465 3.620 3.435 3.520 8,778 +0.02(+0.57%)
Feb 22, 2021 3.690 3.731 3.451 3.500 8,667 +0.02(+0.57%)
Feb 19, 2021 3.550 3.620 3.460 3.480 8,400 -0.07(-1.91%)
Feb 18, 2021 3.700 3.700 3.540 3.548 5,045 -0.13(-3.59%)
Feb 17, 2021 3.700 3.730 3.530 3.680 5,550 -0.02(-0.54%)
Feb 16, 2021 3.580 3.700 3.530 3.700 43,455 +0.26(+7.56%)
Feb 12, 2021 3.500 3.500 3.370 3.440 7,900 -0.02(-0.58%)
Feb 11, 2021 3.810 3.810 3.410 3.460 70,373 -0.46(-11.73%)
Feb 10, 2021 3.710 3.920 3.660 3.920 20,436 +0.20(+5.37%)
Feb 09, 2021 3.680 3.890 3.680 3.720 21,929 +0.03(+0.82%)
Feb 08, 2021 3.750 3.890 3.670 3.690 31,935 -0.01(-0.27%)
Feb 05, 2021 3.700 3.760 3.670 3.700 13,200 -0.00(-0.00%)
Feb 04, 2021 3.640 3.750 3.620 3.700 5,716 -0.07(-1.86%)
Feb 03, 2021 3.840 3.840 3.650 3.770 8,053 +0.01(+0.27%)
Feb 02, 2021 3.840 3.840 3.595 3.760 16,004 -0.04(-1.05%)
Feb 01, 2021 3.910 3.910 3.750 3.800 6,914 +0.07(+1.88%)
Jan 29, 2021 3.690 3.909 3.620 3.730 34,300 +0.11(+3.18%)
Jan 28, 2021 3.750 3.850 3.500 3.615 13,834 -0.05(-1.50%)
Jan 27, 2021 3.490 3.980 3.460 3.670 94,142 +0.24(+7.00%)
Jan 26, 2021 3.590 3.590 3.390 3.430 4,522 +0.04(+1.03%)
Jan 25, 2021 3.490 3.510 3.265 3.395 19,302 -0.10(-2.72%)
Jan 22, 2021 3.620 3.620 3.400 3.490 23,400 +0.09(+2.57%)
Jan 21, 2021 3.210 3.670 3.210 3.402 88,898 +0.20(+6.33%)
Jan 20, 2021 3.220 3.240 3.160 3.200 2,545 +0.01(+0.31%)
Jan 19, 2021 3.130 3.210 3.130 3.190 10,092 +0.00(+0.00%)
Jan 15, 2021 3.220 3.230 3.165 3.190 12,000 -0.04(-1.26%)
Jan 14, 2021 3.290 3.300 3.190 3.231 6,942 -0.07(-2.10%)
Jan 13, 2021 3.290 3.300 3.250 3.300 9,087 +0.01(+0.30%)
Jan 12, 2021 3.265 3.300 3.230 3.290 4,432 +0.03(+0.92%)
Jan 11, 2021 3.200 3.395 3.160 3.260 9,482 +0.09(+2.74%)
Jan 08, 2021 3.390 3.400 3.120 3.173 12,800 -0.16(-4.79%)
Jan 07, 2021 3.150 3.540 3.130 3.333 71,705 +0.18(+5.80%)
Jan 06, 2021 3.100 3.190 3.100 3.150 5,808 +0.02(+0.48%)
Jan 05, 2021 3.200 3.200 3.050 3.135 12,902 -0.09(-2.64%)
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.