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 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%)
Mar 01, 2007 1.690 1.700 1.659 1.660 10,985 -0.03(-1.78%)
Feb 28, 2007 1.730 1.790 1.690 1.690 7,425 -0.08(-4.49%)
Feb 27, 2007 1.750 1.810 1.730 1.770 3,384 -0.00(-0.03%)
Feb 26, 2007 1.720 1.810 1.720 1.770 3,125 +0.05(+2.91%)
Feb 23, 2007 1.750 1.800 1.720 1.720 7,676 -0.05(-2.82%)
Feb 22, 2007 1.700 1.850 1.700 1.770 5,515 +0.05(+2.91%)
Feb 21, 2007 1.850 1.850 1.690 1.720 7,574 -0.02(-1.15%)
Feb 20, 2007 1.900 1.900 1.720 1.740 12,445 -0.02(-1.14%)
Feb 16, 2007 1.700 1.780 1.700 1.760 12,528 +0.05(+2.92%)
Feb 15, 2007 2.000 2.000 1.610 1.710 126,103 -0.39(-18.57%)
Feb 14, 2007 2.120 2.210 2.100 2.100 12,275 -0.08(-3.67%)
Feb 13, 2007 2.200 2.230 2.170 2.180 15,640 +0.01(+0.46%)
Feb 12, 2007 2.250 2.250 2.081 2.170 11,050 -0.04(-1.81%)
Feb 09, 2007 2.150 2.210 2.102 2.210 3,824 +0.05(+2.31%)
Feb 08, 2007 2.300 2.300 2.000 2.160 22,590 -0.01(-0.47%)
Feb 07, 2007 2.150 2.250 2.150 2.170 8,422 +0.00(+0.00%)
Feb 06, 2007 2.250 2.300 2.170 2.170 8,482 -0.10(-4.41%)
Feb 05, 2007 2.300 2.300 2.220 2.270 4,951 +0.02(+0.85%)
Feb 02, 2007 2.000 2.300 2.000 2.251 29,450 +0.25(+12.54%)
Feb 01, 2007 2.144 2.160 1.810 2.000 36,225 -0.16(-7.41%)
Jan 31, 2007 2.290 2.400 1.960 2.160 29,384 -0.10(-4.42%)
Jan 30, 2007 2.300 2.470 2.241 2.260 23,085 -0.09(-3.83%)
Jan 29, 2007 2.300 2.420 2.270 2.350 73,353 +0.12(+5.38%)
Jan 26, 2007 2.480 2.480 1.970 2.230 32,982 +0.23(+11.50%)
Jan 25, 2007 1.880 2.300 1.810 2.000 154,444 +0.15(+8.11%)
Jan 24, 2007 1.850 1.970 1.770 1.850 30,275 +0.00(+0.00%)
Jan 23, 2007 1.760 1.850 1.760 1.850 33,475 +0.00(+0.00%)
Jan 22, 2007 1.850 1.850 1.770 1.850 3,000 +0.02(+1.09%)
Jan 19, 2007 1.850 1.850 1.760 1.830 4,250 -0.02(-1.08%)
Jan 18, 2007 1.770 1.850 1.750 1.850 27,837 +0.05(+2.78%)
Jan 17, 2007 1.650 1.850 1.650 1.800 10,825 +0.02(+1.10%)
Jan 16, 2007 1.850 1.850 1.750 1.780 3,250 +0.03(+1.74%)
Jan 12, 2007 1.797 1.800 1.750 1.750 6,287 -0.04(-2.29%)
Jan 11, 2007 1.850 1.870 1.780 1.791 5,500 -0.08(-4.22%)
Jan 10, 2007 1.780 1.870 1.750 1.870 9,542 +0.08(+4.47%)
Jan 09, 2007 1.793 1.800 1.790 1.790 2,050 +0.00(+0.00%)
Jan 08, 2007 1.780 1.800 1.780 1.790 4,300 +0.01(+0.56%)
Jan 05, 2007 1.780 1.820 1.780 1.780 10,900 -0.02(-1.11%)
Jan 04, 2007 1.800 1.800 1.800 1.800 1,730 +0.00(+0.00%)
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.