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 (%)
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%)
Jul 01, 2009 1.940 1.940 1.850 1.876 3,800 -0.10(-4.87%)
Jun 30, 2009 1.910 2.020 1.750 1.972 38,847 +0.03(+1.65%)
Jun 29, 2009 1.950 1.950 1.940 1.940 1,810 -0.06(-3.00%)
Jun 26, 2009 1.980 2.030 1.980 2.000 3,400 +0.04(+2.04%)
Jun 25, 2009 1.950 2.060 1.810 1.960 14,820 +0.01(+0.51%)
Jun 24, 2009 2.220 2.320 1.760 1.950 110,164 -0.21(-9.72%)
Jun 23, 2009 2.190 2.200 2.040 2.160 6,965 +0.06(+2.86%)
Jun 22, 2009 2.150 2.150 2.000 2.100 9,205 +0.02(+0.96%)
Jun 19, 2009 2.060 2.180 2.040 2.080 27,292 +0.02(+0.98%)
Jun 18, 2009 2.060 2.060 2.050 2.060 600 +0.00(+0.00%)
Jun 17, 2009 2.050 2.060 2.020 2.060 1,100 -0.03(-1.44%)
Jun 16, 2009 2.100 2.100 2.000 2.090 2,400 +0.04(+1.95%)
Jun 15, 2009 2.050 2.090 2.050 2.050 1,000 -0.05(-2.38%)
Jun 12, 2009 2.100 2.110 2.000 2.100 7,691 +0.01(+0.48%)
Jun 11, 2009 2.060 2.090 1.980 2.090 4,335 +0.08(+3.98%)
Jun 10, 2009 1.990 2.080 1.990 2.010 3,645 +0.02(+1.01%)
Jun 09, 2009 2.040 2.100 1.990 1.990 17,915 -0.05(-2.46%)
Jun 08, 2009 1.950 2.050 1.950 2.040 9,877 +0.00(+0.00%)
Jun 05, 2009 1.990 2.040 1.990 2.040 3,125 -0.01(-0.49%)
Jun 04, 2009 2.020 2.050 2.020 2.050 3,300 +0.01(+0.49%)
Jun 03, 2009 2.050 2.050 2.000 2.040 3,100 +0.00(+0.00%)
Jun 02, 2009 2.040 2.040 2.010 2.040 1,100 +0.02(+0.99%)
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.