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, 2015 5.943 5.943 5.943 5.943 570 +0.08(+1.41%)
Sep 29, 2015 5.860 5.860 5.860 5.860 361 -0.01(-0.17%)
Sep 28, 2015 5.740 5.870 5.700 5.870 7,784 +0.14(+2.46%)
Sep 25, 2015 5.950 5.970 5.552 5.729 6,371 -0.23(-3.88%)
Sep 24, 2015 5.950 5.960 5.950 5.960 1,699 -0.22(-3.56%)
Sep 23, 2015 6.150 6.180 6.150 6.180 1,190 +0.06(+1.02%)
Sep 22, 2015 6.010 6.118 6.010 6.118 881 +0.07(+1.12%)
Sep 21, 2015 6.210 6.210 5.950 6.050 1,866 +0.10(+1.68%)
Sep 18, 2015 6.040 6.140 5.860 5.950 10,160 -0.25(-4.02%)
Sep 17, 2015 6.480 6.490 6.077 6.199 1,629 -0.26(-4.04%)
Sep 16, 2015 6.050 6.460 6.050 6.460 1,359 +0.12(+1.89%)
Sep 15, 2015 6.490 6.490 6.080 6.340 3,354 +0.25(+4.11%)
Sep 14, 2015 6.220 6.220 6.088 6.090 1,456 -0.13(-2.09%)
Sep 11, 2015 6.100 6.600 6.100 6.220 1,771 +0.01(+0.16%)
Sep 10, 2015 6.340 6.340 6.100 6.210 2,717 -0.08(-1.27%)
Sep 09, 2015 6.550 6.550 6.290 6.290 2,930 +0.09(+1.45%)
Sep 08, 2015 6.390 6.390 6.120 6.200 7,246 +0.08(+1.31%)
Sep 04, 2015 6.430 6.120 6.120 6.120 5,500 -0.11(-1.77%)
Sep 03, 2015 6.690 6.690 6.150 6.230 14,196 -0.27(-4.15%)
Sep 02, 2015 6.650 7.190 6.500 6.500 4,031 -0.22(-3.28%)
Sep 01, 2015 6.720 7.100 6.520 6.720 6,718 -0.53(-7.31%)
Aug 31, 2015 7.600 7.600 6.950 7.250 15,229 -0.31(-4.10%)
Aug 28, 2015 6.980 7.740 6.980 7.560 2,172 -0.17(-2.20%)
Aug 27, 2015 7.210 7.840 7.210 7.730 10,747 +0.46(+6.28%)
Aug 26, 2015 7.050 7.520 7.000 7.273 1,600 +0.08(+1.15%)
Aug 25, 2015 6.920 7.190 6.920 7.190 234 +0.34(+4.96%)
Aug 24, 2015 6.630 7.040 6.630 6.850 3,801 -0.17(-2.42%)
Aug 21, 2015 6.850 7.101 6.800 7.020 12,876 -0.26(-3.57%)
Aug 20, 2015 7.630 7.670 7.120 7.280 35,560 -0.35(-4.59%)
Aug 19, 2015 7.870 7.870 7.560 7.630 7,267 -0.06(-0.78%)
Aug 17, 2015 7.640 7.690 7.690 7.690 36 -0.02(-0.26%)
Aug 14, 2015 7.560 7.940 7.532 7.710 2,711 +0.13(+1.72%)
Aug 13, 2015 7.580 7.630 7.550 7.580 1,273 -0.07(-0.92%)
Aug 12, 2015 7.880 7.880 7.540 7.650 11,658 -0.23(-2.92%)
Aug 11, 2015 7.660 7.990 7.660 7.880 3,029 -0.02(-0.25%)
Aug 10, 2015 7.739 7.920 7.690 7.900 8,225 +0.32(+4.22%)
Aug 07, 2015 7.550 7.920 7.500 7.580 4,993 -0.37(-4.66%)
Aug 06, 2015 8.100 8.100 7.850 7.950 3,359 -0.09(-1.12%)
Aug 05, 2015 7.960 8.040 7.900 8.040 4,029 +0.18(+2.28%)
Aug 04, 2015 7.830 8.230 7.830 7.861 2,822 +0.03(+0.39%)
Aug 03, 2015 8.010 8.010 7.830 7.830 2,067 -0.28(-3.45%)
Jul 31, 2015 8.080 8.209 8.080 8.110 894 -0.02(-0.25%)
Jul 30, 2015 8.210 8.210 8.130 8.130 634 +0.27(+3.49%)
Jul 29, 2015 8.170 8.170 7.856 7.856 3,028 -0.18(-2.29%)
Jul 28, 2015 7.750 8.140 7.750 8.040 4,231 +0.30(+3.88%)
Jul 27, 2015 7.930 7.930 7.740 7.740 6,713 -0.31(-3.85%)
Jul 24, 2015 7.990 8.240 7.990 8.050 4,169 +0.09(+1.13%)
Jul 23, 2015 7.830 7.970 7.830 7.960 2,418 +0.02(+0.25%)
Jul 22, 2015 7.850 7.940 7.820 7.940 16,535 -0.02(-0.25%)
Jul 21, 2015 8.080 8.100 7.900 7.960 5,371 -0.16(-1.97%)
Jul 20, 2015 8.090 8.240 8.060 8.120 4,234 +0.02(+0.25%)
Jul 17, 2015 8.030 8.110 8.020 8.100 1,902 +0.09(+1.12%)
Jul 16, 2015 8.000 8.150 7.900 8.010 12,827 -0.11(-1.35%)
Jul 15, 2015 8.380 8.449 7.610 8.120 46,857 -0.62(-7.09%)
Jul 14, 2015 8.810 8.980 8.740 8.740 7,664 -0.11(-1.24%)
Jul 13, 2015 8.680 8.850 8.680 8.850 1,085 -0.04(-0.45%)
Jul 10, 2015 8.890 8.890 8.720 8.890 1,474 +0.22(+2.54%)
Jul 09, 2015 8.750 8.790 8.330 8.670 3,905 -0.08(-0.91%)
Jul 08, 2015 9.000 9.200 8.750 8.750 9,702 -0.46(-4.99%)
Jul 07, 2015 9.420 9.420 9.100 9.210 5,136 -0.27(-2.85%)
Jul 06, 2015 9.560 9.560 9.300 9.480 9,323 -0.07(-0.73%)
Jul 02, 2015 9.740 9.550 9.550 9.550 2,000 -0.08(-0.83%)
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.