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 (%)
Jun 30, 2016 5.330 5.140 5.140 5.140 400 +0.02(+0.39%)
Jun 29, 2016 5.290 5.300 5.100 5.120 11,703 -0.11(-2.10%)
Jun 28, 2016 5.247 5.290 5.087 5.230 12,186 +0.08(+1.55%)
Jun 27, 2016 5.000 5.200 4.958 5.150 16,436 +0.15(+3.00%)
Jun 24, 2016 5.050 5.140 4.900 5.000 2,870 +0.07(+1.42%)
Jun 23, 2016 4.930 5.170 4.910 4.930 3,183 +0.03(+0.61%)
Jun 22, 2016 5.180 5.200 4.900 4.900 6,055 -0.15(-2.97%)
Jun 21, 2016 4.950 5.090 4.950 5.050 3,833 +0.15(+3.06%)
Jun 20, 2016 5.280 5.290 4.890 4.900 10,475 -0.39(-7.37%)
Jun 17, 2016 5.203 5.290 5.203 5.290 3,190 +0.04(+0.76%)
Jun 16, 2016 5.121 5.280 5.070 5.250 4,606 +0.16(+3.13%)
Jun 15, 2016 5.120 5.150 5.050 5.091 7,751 -0.03(-0.57%)
Jun 14, 2016 5.250 5.250 5.120 5.120 1,279 -0.15(-2.85%)
Jun 13, 2016 5.210 5.295 5.210 5.270 2,709 -0.08(-1.50%)
Jun 10, 2016 5.370 5.380 5.290 5.350 1,328 +0.04(+0.78%)
Jun 09, 2016 5.360 5.360 5.130 5.309 8,294 -0.08(-1.51%)
Jun 08, 2016 5.420 5.420 5.210 5.390 350 +0.08(+1.51%)
Jun 07, 2016 5.410 5.420 5.170 5.310 7,842 -0.11(-2.03%)
Jun 06, 2016 5.180 5.560 5.150 5.420 3,869 +0.23(+4.43%)
Jun 03, 2016 5.110 5.270 4.950 5.190 10,978 +0.12(+2.37%)
Jun 02, 2016 5.470 5.470 5.070 5.070 478 +0.02(+0.40%)
Jun 01, 2016 5.000 5.300 4.950 5.050 19,355 +0.10(+2.02%)
May 31, 2016 5.290 5.290 4.950 4.950 4,101 -0.08(-1.59%)
May 27, 2016 4.900 5.030 5.030 5.030 1,800 +0.07(+1.41%)
May 26, 2016 5.230 5.270 4.950 4.960 3,091 -0.03(-0.52%)
May 25, 2016 5.040 5.040 4.950 4.986 1,122 -0.07(-1.46%)
May 24, 2016 5.000 5.060 5.000 5.060 6,823 +0.11(+2.22%)
May 23, 2016 5.200 5.200 4.950 4.950 1,000 -0.10(-1.98%)
May 20, 2016 5.321 5.325 5.030 5.050 4,189 -0.36(-6.65%)
May 18, 2016 5.310 5.410 5.410 5.410 7,200 -0.04(-0.74%)
May 17, 2016 5.312 5.500 5.312 5.450 10,619 +0.24(+4.60%)
May 16, 2016 5.620 5.650 5.210 5.210 1,287 -0.44(-7.79%)
May 12, 2016 5.660 5.650 5.650 5.650 25 +0.19(+3.48%)
May 11, 2016 5.510 5.660 5.404 5.460 3,444 +0.05(+0.92%)
May 10, 2016 5.290 5.750 5.280 5.410 7,938 -0.09(-1.64%)
May 09, 2016 5.010 5.670 5.010 5.500 13,097 +0.50(+10.00%)
May 06, 2016 4.990 5.000 4.990 5.000 3,013 +0.10(+1.96%)
May 05, 2016 4.900 4.904 4.900 4.904 440 +0.00(+0.08%)
May 04, 2016 4.900 4.964 4.900 4.900 8,605 -0.02(-0.41%)
May 03, 2016 4.910 4.980 4.900 4.920 2,231 +0.01(+0.20%)
May 02, 2016 4.989 5.000 4.910 4.910 371 +0.02(+0.41%)
Apr 29, 2016 4.857 4.899 4.850 4.890 746 -0.01(-0.23%)
Apr 27, 2016 4.850 4.901 4.901 4.901 2,500 -0.08(-1.52%)
Apr 26, 2016 5.000 5.000 4.860 4.977 506 +0.07(+1.45%)
Apr 25, 2016 5.000 5.000 4.860 4.906 2,300 -0.04(-0.89%)
Apr 22, 2016 4.850 4.950 4.770 4.950 3,349 +0.02(+0.40%)
Apr 20, 2016 4.980 4.930 4.930 4.930 22 +0.10(+2.07%)
Apr 19, 2016 4.790 4.830 4.790 4.830 251 +0.07(+1.47%)
Apr 18, 2016 4.830 4.890 4.760 4.760 1,024 -0.11(-2.26%)
Apr 15, 2016 4.880 5.000 4.870 4.870 1,464 -0.13(-2.60%)
Apr 14, 2016 5.000 5.000 4.880 5.000 2,805 -0.02(-0.36%)
Apr 12, 2016 5.020 5.018 5.018 5.018 130 -0.00(-0.04%)
Apr 11, 2016 5.100 5.100 5.000 5.020 5,039 -0.06(-1.18%)
Apr 08, 2016 4.925 5.080 4.925 5.080 930 +0.21(+4.31%)
Apr 07, 2016 4.911 4.920 4.870 4.870 2,476 -0.10(-2.01%)
Apr 06, 2016 5.150 5.150 4.970 4.970 1,755 -0.28(-5.33%)
Apr 05, 2016 5.190 5.250 5.190 5.250 2,935 +0.05(+0.96%)
Apr 04, 2016 5.090 5.240 5.090 5.200 5,585 +0.04(+0.78%)
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.