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 (%)
Jul 31, 2019 2.550 2.550 2.490 2.510 3,195 -0.04(-1.57%)
Jul 29, 2019 2.550 2.550 2.550 0 +0.04(+1.59%)
Jul 26, 2019 2.610 2.620 2.500 2.510 7,700 -0.05(-1.93%)
Jul 25, 2019 2.500 2.559 2.500 2.559 465 -0.07(-2.51%)
Jul 24, 2019 2.625 2.625 2.625 2.625 570 +0.12(+4.60%)
Jul 23, 2019 2.581 2.581 2.500 2.510 10,899 -0.15(-5.64%)
Jul 22, 2019 2.600 2.660 2.600 2.660 1,867 +0.03(+1.14%)
Jul 19, 2019 2.710 2.710 2.630 2.630 1,100 +0.00(+0.00%)
Jul 18, 2019 2.560 2.631 2.545 2.630 2,391 +0.15(+5.84%)
Jul 17, 2019 2.430 2.627 2.430 2.485 6,886 -0.19(-7.21%)
Jul 16, 2019 2.660 2.700 2.610 2.678 1,867 -0.04(-1.43%)
Jul 15, 2019 2.750 2.758 2.717 2.717 8,165 -0.03(-1.20%)
Jul 12, 2019 2.800 2.800 2.750 2.750 6,100 -0.05(-1.79%)
Jul 11, 2019 2.800 2.800 2.800 2.800 412 +0.02(+0.89%)
Jul 10, 2019 2.930 2.930 2.755 2.775 6,694 -0.15(-5.28%)
Jul 09, 2019 2.930 2.930 2.930 47 +0.00(+0.00%)
Jul 08, 2019 2.930 2.930 2.930 2.930 231 +0.07(+2.29%)
Jul 05, 2019 2.864 2.864 2.864 34 +0.00(+0.00%)
Jul 03, 2019 2.830 2.864 2.830 2.864 300 -0.07(-2.44%)
Jul 02, 2019 2.810 2.936 2.810 2.936 1,224 -0.02(-0.53%)
Jul 01, 2019 3.000 3.015 2.934 2.951 6,133 -0.15(-4.80%)
Jun 28, 2019 3.260 3.350 3.085 3.100 10,300 -0.15(-4.62%)
Jun 27, 2019 3.235 3.330 3.226 3.250 2,388 +0.12(+3.83%)
Jun 26, 2019 3.140 3.140 3.130 3.130 613 -0.20(-6.01%)
Jun 25, 2019 3.010 3.330 3.000 3.330 1,865 +0.21(+6.73%)
Jun 24, 2019 3.120 3.120 3.120 3.120 288 +0.00(+0.00%)
Jun 21, 2019 3.120 3.120 3.100 3.120 1,700 +0.00(+0.00%)
Jun 20, 2019 3.120 3.120 3.120 3.120 261 +0.00(+0.00%)
Jun 19, 2019 3.020 3.120 3.020 3.120 1,191 +0.10(+3.14%)
Jun 18, 2019 3.040 3.050 3.020 3.025 1,145 +0.02(+0.83%)
Jun 17, 2019 3.050 3.050 3.000 3.000 1,167 -0.09(-2.91%)
Jun 14, 2019 3.090 3.090 3.090 3.090 200 -0.04(-1.12%)
Jun 13, 2019 3.000 3.130 3.000 3.125 932 +0.12(+4.17%)
Jun 12, 2019 3.010 3.010 3.000 3.000 3,384 -0.02(-0.66%)
Jun 11, 2019 3.020 3.020 3.020 43 +0.00(+0.00%)
Jun 10, 2019 3.030 3.045 3.020 3.020 2,601 -0.08(-2.58%)
Jun 07, 2019 3.250 3.250 3.100 3.100 600 +0.05(+1.64%)
Jun 06, 2019 3.110 3.250 3.050 3.050 661 +0.02(+0.66%)
Jun 05, 2019 3.050 3.050 3.030 3.030 3,159 +0.00(+0.00%)
Jun 04, 2019 3.030 3.030 3.030 177 +0.00(+0.00%)
Jun 03, 2019 3.050 3.050 3.030 3.030 2,324 -0.02(-0.66%)
May 31, 2019 3.160 3.170 3.050 3.050 800 -0.09(-2.87%)
May 30, 2019 3.140 3.140 3.140 26 +0.00(+0.00%)
May 29, 2019 3.053 3.140 3.051 3.140 1,300 +0.09(+2.95%)
May 28, 2019 3.080 3.143 3.050 3.050 1,721 -0.07(-2.24%)
May 24, 2019 3.120 3.120 3.120 3.120 100 +0.06(+1.96%)
May 23, 2019 3.155 3.250 3.060 3.060 9,304 -0.01(-0.33%)
May 22, 2019 3.070 3.070 3.070 3.070 581 -0.03(-0.97%)
May 21, 2019 3.100 3.100 3.100 117 +0.00(+0.00%)
May 20, 2019 3.110 3.110 3.100 3.100 1,367 -0.10(-3.13%)
May 17, 2019 3.200 3.214 3.200 3.200 3,200 -0.08(-2.49%)
May 16, 2019 3.282 3.282 3.282 3.282 106 +0.05(+1.60%)
May 15, 2019 3.230 3.290 3.220 3.230 4,105 +0.09(+2.87%)
May 14, 2019 3.140 3.140 3.140 31 +0.00(+0.00%)
May 13, 2019 3.160 3.160 3.096 3.140 11,953 -0.08(-2.56%)
May 10, 2019 3.240 3.240 3.220 3.223 700 -0.03(-0.84%)
May 09, 2019 3.170 3.400 3.140 3.250 9,723 +0.07(+2.20%)
May 08, 2019 3.180 3.180 3.180 3.180 159 -0.01(-0.19%)
May 07, 2019 3.186 3.186 3.186 3.186 174 -0.06(-1.97%)
May 06, 2019 3.430 3.430 3.196 3.250 2,234 -0.13(-3.85%)
May 03, 2019 3.186 3.400 3.186 3.380 1,100 +0.21(+6.70%)
May 02, 2019 3.110 3.168 3.110 3.168 7,875 -0.08(-2.54%)
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.