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, 2016 3.931 3.931 3.931 3.931 509 +0.10(+2.63%)
Aug 30, 2016 3.990 3.990 3.820 3.830 3,162 -0.11(-2.79%)
Aug 29, 2016 3.978 4.000 3.880 3.940 2,053 +0.01(+0.25%)
Aug 26, 2016 4.010 4.094 3.930 3.930 2,503 -0.15(-3.59%)
Aug 24, 2016 3.970 4.076 4.076 4.076 113 +0.13(+3.20%)
Aug 23, 2016 3.930 3.966 3.930 3.950 3,189 -0.00(-0.12%)
Aug 22, 2016 4.010 4.010 3.930 3.955 677 -0.01(-0.13%)
Aug 19, 2016 3.830 3.970 3.830 3.960 5,609 +0.18(+4.76%)
Aug 18, 2016 3.790 3.900 3.750 3.780 6,746 +0.03(+0.80%)
Aug 17, 2016 3.920 3.990 3.320 3.750 27,394 -0.23(-5.78%)
Aug 16, 2016 4.150 4.160 3.750 3.980 9,734 -0.22(-5.24%)
Aug 15, 2016 4.210 4.400 4.150 4.200 3,752 -0.10(-2.36%)
Aug 12, 2016 4.325 4.350 4.302 4.302 2,662 +0.02(+0.51%)
Aug 11, 2016 4.250 4.300 4.250 4.280 825 -0.08(-1.83%)
Aug 10, 2016 4.410 4.410 4.360 4.360 346 +0.00(+0.00%)
Aug 09, 2016 4.330 4.411 4.330 4.360 751 +0.11(+2.59%)
Aug 08, 2016 4.510 4.510 4.250 4.250 4,584 -0.18(-4.06%)
Aug 05, 2016 4.500 4.590 4.400 4.430 6,849 -0.05(-1.12%)
Aug 04, 2016 4.480 4.480 4.480 4.480 302 +0.13(+2.99%)
Aug 03, 2016 4.635 4.635 4.350 4.350 4,408 -0.40(-8.42%)
Aug 02, 2016 4.750 4.750 4.750 4.750 411 +0.15(+3.26%)
Aug 01, 2016 4.809 4.809 4.600 4.600 7,915 -0.20(-4.17%)
Jul 29, 2016 4.788 4.845 4.750 4.800 5,624 +0.07(+1.48%)
Jul 26, 2016 4.730 4.730 4.730 4.730 111 +0.00(+0.10%)
Jul 25, 2016 4.720 4.725 4.720 4.725 1,247 +0.01(+0.11%)
Jul 22, 2016 4.792 4.792 4.720 4.720 1,660 -0.18(-3.77%)
Jul 21, 2016 5.040 5.040 4.905 4.905 1,569 -0.04(-0.91%)
Jul 20, 2016 4.681 4.950 4.681 4.950 455 +0.12(+2.48%)
Jul 19, 2016 5.000 5.010 4.660 4.830 7,310 -0.17(-3.40%)
Jul 18, 2016 5.000 5.000 5.000 5.000 115 +0.00(+0.00%)
Jul 15, 2016 5.130 5.130 5.000 5.000 201 -0.13(-2.53%)
Jul 14, 2016 5.090 5.200 5.090 5.130 603 +0.01(+0.20%)
Jul 13, 2016 5.160 5.160 5.120 5.120 5,422 -0.03(-0.58%)
Jul 12, 2016 5.050 5.175 5.050 5.150 10,295 -0.06(-1.15%)
Jul 11, 2016 5.210 5.210 5.210 5.210 588 +0.00(+0.00%)
Jul 08, 2016 5.189 5.260 5.189 5.210 501 +0.05(+0.97%)
Jul 07, 2016 5.150 5.160 5.150 5.160 757 -0.17(-3.19%)
Jul 05, 2016 5.330 5.330 5.330 5.330 707 +0.19(+3.70%)
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%)
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.