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 27, 2004 5.720 5.720 5.200 5.360 18,075 +0.12(+2.29%)
Feb 26, 2004 5.000 5.400 4.880 5.240 20,550 +0.13(+2.50%)
Feb 25, 2004 5.120 5.280 4.920 5.112 23,675 -0.09(-1.69%)
Feb 24, 2004 5.100 5.640 4.920 5.200 52,425 -0.08(-1.52%)
Feb 23, 2004 6.164 6.200 5.240 5.280 80,800 -0.84(-13.73%)
Feb 20, 2004 6.400 6.560 6.040 6.120 20,700 -0.04(-0.65%)
Feb 19, 2004 6.440 6.840 6.000 6.160 28,450 -0.60(-8.88%)
Feb 18, 2004 6.880 6.880 6.200 6.760 33,700 +0.20(+3.05%)
Feb 17, 2004 7.200 7.200 6.400 6.560 35,300 -0.32(-4.65%)
Feb 13, 2004 7.400 7.680 6.720 6.880 14,725 -0.40(-5.49%)
Feb 12, 2004 7.400 7.440 7.160 7.280 19,350 +0.04(+0.55%)
Feb 11, 2004 7.400 7.600 7.240 7.240 16,950 -0.15(-2.06%)
Feb 10, 2004 7.440 7.520 7.200 7.392 27,050 -0.00(-0.05%)
Feb 09, 2004 7.080 7.520 6.840 7.396 42,600 +0.44(+6.26%)
Feb 06, 2004 6.000 6.960 6.000 6.960 63,550 +0.60(+9.43%)
Feb 05, 2004 7.800 7.800 6.080 6.360 105,375 -1.08(-14.56%)
Feb 04, 2004 7.600 7.680 7.240 7.444 39,225 -0.04(-0.48%)
Feb 03, 2004 8.800 8.800 7.360 7.480 109,750 -1.12(-13.02%)
Feb 02, 2004 8.840 8.840 8.360 8.600 71,650 +0.24(+2.87%)
Jan 30, 2004 7.600 8.360 7.600 8.360 46,250 +0.52(+6.63%)
Jan 29, 2004 7.880 8.080 7.600 7.840 44,700 -0.08(-1.01%)
Jan 28, 2004 7.640 8.240 7.640 7.920 55,875 +0.20(+2.59%)
Jan 27, 2004 8.160 8.760 7.640 7.720 24,575 -0.04(-0.52%)
Jan 26, 2004 7.840 8.040 7.600 7.760 20,625 +0.12(+1.57%)
Jan 23, 2004 8.080 8.320 7.600 7.640 55,175 -0.44(-5.45%)
Jan 22, 2004 8.360 8.440 7.996 8.080 30,775 -0.04(-0.49%)
Jan 21, 2004 7.400 8.800 7.400 8.120 74,100 +0.68(+9.14%)
Jan 20, 2004 7.880 7.880 7.200 7.440 62,325 -0.36(-4.62%)
Jan 16, 2004 7.600 7.880 7.400 7.800 29,150 +0.15(+1.99%)
Jan 15, 2004 8.080 8.080 7.400 7.648 39,608 -0.19(-2.45%)
Jan 14, 2004 8.000 8.240 7.640 7.840 67,100 -0.12(-1.51%)
Jan 13, 2004 8.240 8.240 7.560 7.960 61,352 -0.04(-0.50%)
Jan 12, 2004 8.440 9.200 7.800 8.000 247,383 -0.20(-2.39%)
Jan 09, 2004 7.040 9.000 6.920 8.196 134,160 +1.24(+17.76%)
Jan 08, 2004 6.840 7.000 6.520 6.960 29,289 +0.28(+4.19%)
Jan 07, 2004 6.440 6.800 6.320 6.680 27,233 +0.00(+0.06%)
Jan 06, 2004 7.040 7.040 6.480 6.676 16,900 -0.04(-0.65%)
Jan 05, 2004 6.880 7.000 6.440 6.720 19,825 -0.08(-1.18%)
Jan 02, 2004 7.720 7.720 6.800 6.800 65,825 -0.72(-9.57%)
Dec 31, 2003 7.080 7.880 6.800 7.520 62,575 +0.52(+7.43%)
Dec 30, 2003 6.960 7.080 6.400 7.000 59,328 +0.57(+8.83%)
Dec 29, 2003 5.840 6.516 5.840 6.432 28,150 +0.39(+6.49%)
Dec 26, 2003 6.160 6.280 6.000 6.040 10,994 -0.37(-5.74%)
Dec 24, 2003 6.920 6.920 6.088 6.408 29,335 -0.19(-2.91%)
Dec 23, 2003 5.240 7.000 5.240 6.600 195,879 +1.44(+27.91%)
Dec 22, 2003 4.960 5.200 4.840 5.160 11,440 +0.28(+5.74%)
Dec 19, 2003 4.640 5.120 4.640 4.880 6,697 -0.12(-2.40%)
Dec 18, 2003 4.920 5.120 4.800 5.000 13,332 -0.04(-0.79%)
Dec 17, 2003 5.120 5.120 4.720 5.040 9,831 +0.00(+0.00%)
Dec 16, 2003 5.280 5.280 4.720 5.040 11,429 +0.00(+0.00%)
Dec 15, 2003 5.040 5.160 4.800 5.040 11,651 +0.24(+5.00%)
Dec 12, 2003 4.800 4.840 4.680 4.800 10,845 +0.20(+4.35%)
Dec 11, 2003 4.800 4.800 4.440 4.600 8,600 +0.04(+0.88%)
Dec 10, 2003 4.520 4.680 4.240 4.560 10,018 -0.24(-5.00%)
Dec 09, 2003 5.240 5.392 4.240 4.800 42,498 -0.43(-8.26%)
Dec 08, 2003 5.240 5.400 5.000 5.232 9,602 +0.23(+4.64%)
Dec 05, 2003 4.960 5.080 4.400 5.000 26,449 +0.04(+0.81%)
Dec 04, 2003 5.000 5.280 4.640 4.960 20,569 -0.04(-0.80%)
Dec 03, 2003 5.520 5.600 5.000 5.000 37,440 -0.64(-11.35%)
Dec 02, 2003 5.600 5.720 5.480 5.640 38,590 +0.16(+2.92%)
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.