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 30, 2021 3.100 3.100 2.970 3.060 10,811 -0.09(-2.86%)
Jul 29, 2021 2.980 3.220 2.970 3.150 84,122 +0.17(+5.70%)
Jul 28, 2021 2.920 3.000 2.920 2.980 7,841 +0.05(+1.71%)
Jul 27, 2021 3.074 3.074 2.920 2.930 15,035 -0.16(-5.18%)
Jul 26, 2021 3.130 3.200 3.050 3.090 24,911 -0.06(-1.90%)
Jul 23, 2021 3.070 3.200 2.990 3.150 83,228 +0.05(+1.61%)
Jul 22, 2021 3.230 3.287 3.050 3.100 90,760 -0.16(-4.91%)
Jul 21, 2021 2.950 3.268 2.911 3.260 157,599 +0.35(+12.03%)
Jul 20, 2021 2.880 2.980 2.840 2.910 37,329 +0.08(+2.83%)
Jul 19, 2021 2.900 2.950 2.790 2.830 62,135 -0.10(-3.41%)
Jul 16, 2021 2.900 2.950 2.900 2.930 2,240 -0.06(-2.01%)
Jul 15, 2021 2.900 3.180 2.842 2.990 104,398 +0.05(+1.70%)
Jul 14, 2021 2.990 3.040 2.940 2.940 18,308 -0.05(-1.67%)
Jul 13, 2021 3.090 3.090 2.940 2.990 15,793 -0.06(-1.97%)
Jul 12, 2021 2.930 3.100 2.930 3.050 19,633 +0.13(+4.45%)
Jul 09, 2021 2.900 2.980 2.880 2.920 21,577 -0.04(-1.35%)
Jul 08, 2021 2.850 2.980 2.780 2.960 34,724 +0.08(+2.78%)
Jul 07, 2021 2.940 2.940 2.870 2.880 17,819 -0.07(-2.37%)
Jul 06, 2021 3.030 3.030 2.950 2.950 15,795 -0.07(-2.32%)
Jul 02, 2021 3.050 3.053 2.900 3.020 31,230 +0.03(+1.00%)
Jul 01, 2021 3.000 3.030 2.960 2.990 14,951 -0.05(-1.64%)
Jun 30, 2021 2.930 3.150 2.870 3.040 163,626 +0.22(+7.80%)
Jun 29, 2021 2.900 2.915 2.810 2.820 41,095 -0.10(-3.42%)
Jun 28, 2021 2.860 3.090 2.854 2.920 261,931 +0.01(+0.34%)
Jun 25, 2021 2.870 2.938 2.842 2.910 37,138 +0.08(+2.83%)
Jun 24, 2021 2.830 2.870 2.795 2.830 26,296 -0.01(-0.42%)
Jun 23, 2021 2.780 2.920 2.780 2.842 19,037 +0.06(+2.23%)
Jun 22, 2021 2.790 2.870 2.760 2.780 28,913 +0.00(+0.00%)
Jun 21, 2021 2.950 2.950 2.780 2.780 58,596 -0.20(-6.71%)
Jun 18, 2021 2.720 3.190 2.700 2.980 569,949 +0.25(+9.16%)
Jun 17, 2021 2.800 2.840 2.705 2.730 51,192 -0.06(-2.15%)
Jun 16, 2021 2.830 2.940 2.790 2.790 33,613 -0.01(-0.36%)
Jun 15, 2021 2.990 3.015 2.760 2.800 94,899 -0.21(-6.98%)
Jun 14, 2021 3.120 3.123 2.980 3.010 41,411 +0.01(+0.33%)
Jun 11, 2021 2.970 3.033 2.970 3.000 5,038 +0.00(+0.00%)
Jun 10, 2021 3.070 3.100 2.941 3.000 33,991 -0.07(-2.18%)
Jun 09, 2021 3.060 3.091 3.049 3.067 13,813 +0.02(+0.56%)
Jun 08, 2021 3.110 3.121 3.010 3.050 30,739 -0.07(-2.24%)
Jun 07, 2021 3.150 3.150 3.040 3.120 27,528 +0.00(+0.00%)
Jun 04, 2021 3.110 3.170 3.080 3.120 32,331 +0.01(+0.32%)
Jun 03, 2021 3.130 3.240 3.020 3.110 155,667 -0.01(-0.32%)
Jun 02, 2021 3.030 3.145 3.030 3.120 180,970 +0.06(+1.96%)
Jun 01, 2021 3.180 3.190 3.010 3.060 40,461 -0.08(-2.55%)
May 28, 2021 3.120 3.250 3.050 3.140 28,729 +0.02(+0.64%)
May 27, 2021 2.940 3.160 2.940 3.120 24,807 +0.17(+5.76%)
May 26, 2021 2.920 3.040 2.920 2.950 49,495 +0.00(+0.00%)
May 25, 2021 2.910 3.050 2.885 2.950 88,411 +0.05(+1.72%)
May 24, 2021 2.890 2.913 2.880 2.900 3,121 +0.01(+0.35%)
May 21, 2021 2.930 2.950 2.850 2.890 9,419 -0.07(-2.36%)
May 20, 2021 2.930 2.980 2.930 2.960 13,900 +0.04(+1.37%)
May 19, 2021 2.900 2.980 2.875 2.920 7,742 -0.03(-1.02%)
May 18, 2021 2.870 2.971 2.860 2.950 15,828 +0.11(+3.87%)
May 17, 2021 2.820 2.860 2.800 2.840 6,241 +0.01(+0.35%)
May 14, 2021 2.720 2.875 2.710 2.830 15,452 +0.11(+4.04%)
May 13, 2021 2.760 2.860 2.690 2.720 49,157 -0.04(-1.45%)
May 12, 2021 2.850 2.850 2.750 2.760 57,552 -0.09(-3.16%)
May 11, 2021 2.900 2.950 2.810 2.850 52,025 -0.10(-3.39%)
May 10, 2021 3.110 3.150 2.920 2.950 57,989 -0.14(-4.53%)
May 07, 2021 3.100 3.240 3.060 3.090 61,175 +0.02(+0.65%)
May 06, 2021 3.210 3.300 3.050 3.070 84,037 -0.14(-4.36%)
May 05, 2021 3.180 3.240 3.130 3.210 27,529 +0.06(+1.90%)
May 04, 2021 3.230 3.240 3.150 3.150 15,180 -0.09(-2.78%)
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.