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 (%)
Sep 30, 2009 2.650 2.650 2.600 2.640 375 -0.01(-0.38%)
Sep 29, 2009 2.680 2.680 2.650 2.650 1,200 +0.00(+0.00%)
Sep 28, 2009 2.540 2.830 2.540 2.650 3,745 +0.04(+1.53%)
Sep 25, 2009 2.650 2.698 2.600 2.610 7,160 -0.07(-2.61%)
Sep 24, 2009 2.830 2.830 2.650 2.680 5,243 -0.09(-3.25%)
Sep 23, 2009 2.770 2.830 2.770 2.770 2,378 -0.00(-0.00%)
Sep 22, 2009 2.840 2.840 2.760 2.770 4,089 -0.04(-1.42%)
Sep 21, 2009 2.800 2.810 2.800 2.810 1,100 -0.03(-1.06%)
Sep 18, 2009 2.790 2.840 2.710 2.840 3,860 +0.00(+0.00%)
Sep 17, 2009 2.810 3.000 2.810 2.840 27,685 +0.08(+2.90%)
Sep 16, 2009 2.650 2.765 2.510 2.760 35,792 +0.21(+8.24%)
Sep 15, 2009 2.650 2.650 2.550 2.550 10,086 -0.06(-2.30%)
Sep 14, 2009 2.620 2.640 2.420 2.610 19,891 +0.10(+3.98%)
Sep 11, 2009 2.570 2.577 2.424 2.510 5,095 -0.02(-0.79%)
Sep 10, 2009 2.650 2.650 2.360 2.530 30,700 -0.12(-4.53%)
Sep 09, 2009 2.400 2.740 2.350 2.650 34,552 +0.22(+9.06%)
Sep 08, 2009 2.430 2.430 2.430 2.430 350 -0.01(-0.41%)
Sep 04, 2009 2.440 2.440 2.430 2.440 2,400 +0.02(+1.03%)
Sep 03, 2009 2.340 2.440 2.340 2.415 4,342 +0.04(+1.47%)
Sep 02, 2009 2.420 2.420 2.320 2.380 1,400 +0.06(+2.59%)
Sep 01, 2009 2.340 2.400 2.300 2.320 2,456 -0.08(-3.33%)
Aug 31, 2009 2.440 2.440 2.310 2.400 23,179 -0.05(-2.12%)
Aug 28, 2009 2.510 2.510 2.400 2.452 6,950 +0.02(+0.91%)
Aug 27, 2009 2.450 2.450 2.300 2.430 8,366 +0.02(+0.91%)
Aug 26, 2009 2.430 2.440 2.400 2.408 6,603 -0.02(-0.91%)
Aug 25, 2009 2.540 2.540 2.430 2.430 10,117 -0.12(-4.74%)
Aug 24, 2009 2.590 2.590 2.500 2.551 7,410 -0.04(-1.51%)
Aug 21, 2009 2.400 2.590 2.400 2.590 6,700 +0.06(+2.38%)
Aug 20, 2009 2.250 2.600 2.250 2.530 72,309 +0.17(+7.20%)
Aug 19, 2009 2.160 2.360 2.160 2.360 7,778 +0.08(+3.51%)
Aug 18, 2009 2.350 2.350 2.150 2.280 16,245 -0.06(-2.56%)
Aug 17, 2009 2.350 2.350 2.260 2.340 30,431 -0.05(-2.09%)
Aug 14, 2009 2.440 2.440 2.350 2.390 60,171 -0.11(-4.40%)
Aug 13, 2009 2.480 2.800 2.350 2.500 123,274 +0.55(+28.21%)
Aug 12, 2009 1.950 1.950 1.950 1.950 600 -0.15(-7.14%)
Aug 11, 2009 2.030 2.100 1.970 2.100 11,846 +0.09(+4.48%)
Aug 10, 2009 2.024 2.100 2.010 2.010 7,321 -0.02(-0.99%)
Aug 07, 2009 2.050 2.050 2.030 2.030 834 -0.02(-0.81%)
Aug 06, 2009 2.020 2.047 2.010 2.047 4,123 +0.04(+1.82%)
Aug 05, 2009 2.010 2.030 2.010 2.010 8,144 -0.02(-0.98%)
Aug 04, 2009 1.970 2.030 1.970 2.030 1,120 +0.05(+2.52%)
Aug 03, 2009 1.990 2.020 1.960 1.980 7,894 -0.01(-0.50%)
Jul 31, 2009 2.030 2.030 1.990 1.990 3,976 -0.05(-2.45%)
Jul 30, 2009 1.990 2.078 1.990 2.040 2,479 +0.05(+2.51%)
Jul 29, 2009 1.950 1.990 1.950 1.990 4,793 +0.02(+1.02%)
Jul 28, 2009 1.950 1.970 1.950 1.970 1,650 -0.03(-1.50%)
Jul 27, 2009 2.061 2.061 1.960 2.000 7,427 +0.02(+1.01%)
Jul 24, 2009 2.000 2.000 1.960 1.980 2,950 -0.02(-1.00%)
Jul 23, 2009 1.960 2.000 1.860 2.000 23,883 +0.14(+7.53%)
Jul 22, 2009 1.870 1.875 1.860 1.860 1,300 -0.07(-3.63%)
Jul 21, 2009 1.900 1.950 1.900 1.930 34,406 +0.03(+1.58%)
Jul 20, 2009 1.870 1.950 1.860 1.900 15,326 +0.05(+2.70%)
Jul 17, 2009 1.610 1.940 1.610 1.850 8,300 -0.04(-2.12%)
Jul 16, 2009 1.940 1.940 1.860 1.890 22,730 +0.00(+0.01%)
Jul 15, 2009 1.940 2.050 1.850 1.890 21,268 -0.06(-3.08%)
Jul 14, 2009 1.950 2.260 1.910 1.950 49,390 +0.08(+4.28%)
Jul 13, 2009 1.790 1.870 1.790 1.870 2,227 +0.09(+5.06%)
Jul 10, 2009 1.760 1.790 1.760 1.780 4,700 -0.00(-0.01%)
Jul 09, 2009 1.788 1.788 1.780 1.780 430 -0.01(-0.55%)
Jul 08, 2009 1.750 1.800 1.750 1.790 3,050 -0.01(-0.56%)
Jul 07, 2009 1.790 1.804 1.790 1.800 8,584 -0.05(-2.70%)
Jul 06, 2009 1.840 1.920 1.800 1.850 8,142 +0.02(+1.09%)
Jul 02, 2009 1.841 1.950 1.820 1.830 21,800 -0.05(-2.45%)
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.