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 (%)
Nov 30, 2020 2.810 2.890 2.760 2.880 25,072 +0.13(+4.73%)
Nov 27, 2020 2.800 2.830 2.730 2.750 30,800 +0.05(+1.85%)
Nov 25, 2020 2.630 2.730 2.600 2.700 4,600 +0.05(+1.89%)
Nov 24, 2020 2.650 2.730 2.570 2.650 12,703 +0.10(+3.92%)
Nov 23, 2020 2.580 2.610 2.530 2.550 31,230 +0.01(+0.39%)
Nov 20, 2020 2.570 2.650 2.530 2.540 16,800 +0.00(+0.00%)
Nov 19, 2020 2.630 2.720 2.530 2.540 31,817 -0.09(-3.46%)
Nov 18, 2020 2.650 2.650 2.620 2.631 5,021 -0.08(-2.92%)
Nov 17, 2020 2.640 2.810 2.630 2.710 16,204 +0.03(+1.12%)
Nov 16, 2020 2.700 2.745 2.680 2.680 19,045 -0.02(-0.74%)
Nov 13, 2020 2.823 2.823 2.630 2.700 12,500 -0.10(-3.57%)
Nov 12, 2020 2.930 2.940 2.790 2.800 10,711 -0.18(-6.04%)
Nov 11, 2020 2.760 2.980 2.760 2.980 1,396 +0.04(+1.36%)
Nov 10, 2020 2.900 2.990 2.690 2.940 6,705 +0.25(+9.50%)
Nov 09, 2020 2.840 2.950 2.560 2.685 10,174 -0.17(-6.12%)
Nov 06, 2020 2.850 2.970 2.840 2.860 14,700 -0.19(-6.23%)
Nov 05, 2020 2.870 3.150 2.840 3.050 23,523 +0.18(+6.27%)
Nov 04, 2020 2.850 2.880 2.840 2.870 3,156 -0.05(-1.71%)
Nov 03, 2020 2.880 3.030 2.760 2.920 2,855 -0.16(-5.19%)
Nov 02, 2020 2.860 3.120 2.860 3.080 11,788 +0.25(+8.83%)
Oct 30, 2020 2.830 2.830 2.830 2.830 400 -0.10(-3.26%)
Oct 29, 2020 2.980 2.980 2.925 2.925 622 +0.17(+6.00%)
Oct 28, 2020 2.930 2.940 2.760 2.760 6,041 -0.26(-8.61%)
Oct 27, 2020 2.800 3.020 2.780 3.020 1,414 +0.23(+8.24%)
Oct 26, 2020 2.810 2.840 2.790 2.790 887 -0.03(-1.06%)
Oct 23, 2020 2.830 2.930 2.800 2.820 6,800 -0.07(-2.42%)
Oct 22, 2020 2.857 2.960 2.857 2.890 1,927 -0.14(-4.62%)
Oct 21, 2020 2.910 3.030 2.890 3.030 1,930 +0.07(+2.45%)
Oct 20, 2020 2.800 2.958 2.800 2.958 1,304 -0.05(-1.74%)
Oct 19, 2020 3.070 3.070 2.950 3.010 1,811 +0.11(+3.74%)
Oct 16, 2020 3.050 3.050 2.900 2.901 1,800 -0.15(-4.87%)
Oct 15, 2020 3.046 3.058 2.945 3.050 2,524 +0.17(+5.90%)
Oct 14, 2020 3.020 3.020 2.880 2.880 9,888 -0.10(-3.36%)
Oct 13, 2020 3.120 3.120 2.750 2.980 32,507 -0.04(-1.32%)
Oct 12, 2020 2.560 3.180 2.560 3.020 68,565 +0.46(+17.97%)
Oct 09, 2020 2.550 2.590 2.549 2.560 6,400 +0.01(+0.39%)
Oct 08, 2020 2.670 2.676 2.523 2.550 4,113 +0.05(+2.00%)
Oct 07, 2020 2.600 2.600 2.500 2.500 783 -0.06(-2.34%)
Oct 06, 2020 2.560 2.660 2.560 2.560 1,884 +0.10(+4.07%)
Oct 05, 2020 2.460 2.460 2.460 2.460 340 -0.06(-2.27%)
Oct 02, 2020 2.400 2.517 2.370 2.517 2,500 -0.06(-2.24%)
Oct 01, 2020 2.430 2.690 2.430 2.575 4,758 +0.12(+5.10%)
Sep 30, 2020 2.583 2.583 2.430 2.450 1,873 -0.15(-5.77%)
Sep 29, 2020 2.600 2.700 2.600 2.600 883 +0.03(+0.98%)
Sep 28, 2020 2.575 2.575 2.575 2.575 1,408 +0.00(+0.18%)
Sep 25, 2020 2.490 2.570 2.490 2.570 1,200 +0.01(+0.39%)
Sep 24, 2020 2.700 2.700 2.500 2.560 1,025 -0.14(-5.19%)
Sep 23, 2020 2.680 2.700 2.680 2.700 714 +0.05(+1.89%)
Sep 22, 2020 2.680 2.680 2.570 2.650 1,170 -0.04(-1.49%)
Sep 21, 2020 2.700 2.700 2.580 2.690 1,410 +0.01(+0.37%)
Sep 18, 2020 2.610 2.680 2.460 2.680 17,300 +0.07(+2.68%)
Sep 17, 2020 2.850 2.850 2.560 2.610 5,129 -0.22(-7.77%)
Sep 16, 2020 2.960 2.980 2.820 2.830 4,677 -0.15(-5.03%)
Sep 15, 2020 3.099 3.099 2.910 2.980 12,889 -0.03(-1.00%)
Sep 14, 2020 3.010 3.120 3.000 3.010 7,351 -0.06(-1.95%)
Sep 11, 2020 3.140 3.150 2.920 3.070 9,200 -0.05(-1.60%)
Sep 10, 2020 2.820 3.200 2.820 3.120 36,281 +0.24(+8.33%)
Sep 09, 2020 2.930 2.970 2.780 2.880 21,956 +0.03(+1.05%)
Sep 08, 2020 2.770 2.950 2.500 2.850 43,847 +0.20(+7.55%)
Sep 04, 2020 2.580 2.650 2.510 2.650 19,200 +0.03(+1.14%)
Sep 03, 2020 2.970 2.970 2.560 2.620 25,644 -0.23(-8.07%)
Sep 02, 2020 2.670 2.960 2.650 2.850 79,033 +0.32(+12.65%)
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.