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 26, 2008 1.090 1.390 1.390 1.390 5,800 -0.06(-4.14%)
Nov 25, 2008 1.450 1.450 1.270 1.450 600 +0.00(+0.00%)
Nov 24, 2008 1.450 1.450 1.450 1.450 100 +0.02(+1.40%)
Nov 21, 2008 1.300 1.450 1.050 1.430 3,134 -0.02(-1.37%)
Nov 20, 2008 1.450 1.450 1.250 1.450 1,596 -0.05(-3.34%)
Nov 19, 2008 1.570 1.570 1.060 1.500 3,911 -0.07(-4.46%)
Nov 18, 2008 1.570 1.570 1.550 1.570 1,900 -0.01(-0.63%)
Nov 17, 2008 1.610 1.610 1.360 1.580 2,509 +0.07(+4.63%)
Nov 14, 2008 1.620 1.620 1.500 1.510 4,820 -0.10(-6.20%)
Nov 13, 2008 1.350 1.610 1.350 1.610 5,450 +0.14(+9.52%)
Nov 12, 2008 1.500 1.500 1.350 1.470 1,305 -0.05(-3.29%)
Nov 11, 2008 1.510 1.520 1.450 1.520 1,400 -0.10(-6.17%)
Nov 10, 2008 1.630 1.630 1.457 1.620 3,325 -0.01(-0.61%)
Nov 07, 2008 1.630 1.630 1.450 1.630 1,900 -0.04(-2.40%)
Nov 06, 2008 1.680 1.680 1.550 1.670 450 -0.01(-0.60%)
Nov 05, 2008 1.680 1.680 1.680 1.680 300 +0.00(+0.00%)
Nov 04, 2008 1.660 1.680 1.630 1.680 3,200 +0.03(+1.82%)
Nov 03, 2008 1.500 1.650 1.240 1.650 715 +0.06(+3.77%)
Oct 31, 2008 1.630 1.640 1.230 1.590 22,100 -0.06(-3.64%)
Oct 30, 2008 1.500 1.660 1.450 1.650 500 +0.08(+5.10%)
Oct 29, 2008 1.680 1.680 1.520 1.570 900 -0.03(-1.88%)
Oct 28, 2008 1.440 1.640 1.440 1.600 1,725 +0.09(+6.10%)
Oct 27, 2008 1.340 1.550 1.340 1.508 2,250 +0.06(+4.00%)
Oct 24, 2008 1.260 1.480 1.260 1.450 5,151 +0.01(+0.69%)
Oct 23, 2008 1.550 1.680 1.430 1.440 2,555 -0.24(-14.29%)
Oct 22, 2008 1.680 1.680 1.572 1.680 400 +0.01(+0.60%)
Oct 21, 2008 1.660 1.670 1.660 1.670 1,500 +0.01(+0.60%)
Oct 20, 2008 1.620 1.660 1.500 1.660 1,500 -0.02(-1.18%)
Oct 17, 2008 1.700 1.710 1.680 1.680 625 -0.01(-0.60%)
Oct 16, 2008 1.710 1.710 1.500 1.690 5,718 +0.08(+4.97%)
Oct 15, 2008 1.680 1.700 1.610 1.610 700 -0.09(-5.29%)
Oct 14, 2008 1.650 1.710 1.590 1.700 3,640 +0.01(+0.60%)
Oct 13, 2008 1.610 1.690 1.560 1.690 2,740 +0.04(+2.42%)
Oct 10, 2008 1.670 1.800 1.650 1.650 4,615 -0.05(-2.94%)
Oct 09, 2008 1.850 1.850 1.621 1.700 900 -0.15(-8.11%)
Oct 08, 2008 1.850 1.850 1.589 1.850 3,849 +0.10(+5.71%)
Oct 07, 2008 1.560 1.820 1.560 1.750 6,600 -0.10(-5.41%)
Oct 06, 2008 1.820 2.040 1.650 1.850 3,050 -0.20(-9.76%)
Oct 03, 2008 2.020 2.050 1.900 2.050 6,035 +0.13(+6.66%)
Oct 02, 2008 1.740 2.000 1.740 1.922 1,085 -0.13(-6.24%)
Oct 01, 2008 1.550 2.050 1.550 2.050 200 +0.15(+7.89%)
Sep 30, 2008 1.940 2.000 1.500 1.900 6,677 -0.15(-7.32%)
Sep 29, 2008 2.050 2.050 2.050 2.050 100 +0.07(+3.54%)
Sep 26, 2008 1.770 2.100 1.770 1.980 1,415 -0.07(-3.41%)
Sep 25, 2008 2.050 2.050 1.920 2.050 5,481 +0.05(+2.76%)
Sep 24, 2008 2.000 2.000 1.995 1.995 200 -0.02(-1.24%)
Sep 23, 2008 2.000 2.020 1.870 2.020 600 +0.02(+1.00%)
Sep 22, 2008 1.830 2.030 1.800 2.000 2,643 +0.06(+3.09%)
Sep 19, 2008 1.830 1.940 1.830 1.940 1,182 +0.06(+3.19%)
Sep 18, 2008 1.650 1.880 1.650 1.880 1,950 +0.05(+2.73%)
Sep 17, 2008 1.910 1.910 1.670 1.830 5,875 -0.07(-3.68%)
Sep 16, 2008 1.749 1.920 1.700 1.900 13,691 +0.05(+2.70%)
Sep 15, 2008 1.950 1.950 1.620 1.850 11,210 -0.16(-7.96%)
Sep 12, 2008 2.060 2.080 2.010 2.010 3,675 -0.05(-2.43%)
Sep 11, 2008 2.060 2.090 2.030 2.060 2,915 -0.06(-2.83%)
Sep 10, 2008 2.130 2.150 2.030 2.120 8,918 +0.00(+0.05%)
Sep 09, 2008 2.040 2.150 2.010 2.119 2,600 +0.05(+2.37%)
Sep 08, 2008 2.150 2.150 2.070 2.070 6,085 -0.04(-1.90%)
Sep 05, 2008 2.130 2.130 2.090 2.110 600 -0.01(-0.47%)
Sep 04, 2008 2.150 2.150 2.060 2.120 5,800 +0.02(+0.76%)
Sep 03, 2008 2.030 2.104 2.030 2.104 9,166 +0.03(+1.64%)
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.