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, 2021 3.100 3.280 3.100 3.160 142,825 +0.03(+0.96%)
Aug 30, 2021 3.030 3.180 3.030 3.130 95,238 +0.07(+2.29%)
Aug 27, 2021 3.120 3.140 2.950 3.060 49,737 +0.01(+0.33%)
Aug 26, 2021 3.000 3.150 3.000 3.050 15,496 +0.04(+1.33%)
Aug 25, 2021 3.000 3.139 3.000 3.010 88,516 +0.03(+1.01%)
Aug 24, 2021 2.970 2.980 2.970 2.980 1,211 +0.00(+0.00%)
Aug 23, 2021 2.980 3.020 2.975 2.980 35,867 +0.03(+1.02%)
Aug 20, 2021 2.850 2.980 2.831 2.950 36,778 +0.12(+4.06%)
Aug 19, 2021 2.820 2.889 2.810 2.835 5,796 -0.02(-0.87%)
Aug 18, 2021 2.880 2.910 2.850 2.860 7,774 -0.01(-0.35%)
Aug 17, 2021 2.860 2.940 2.848 2.870 14,434 -0.03(-1.03%)
Aug 16, 2021 3.020 3.020 2.880 2.900 29,244 -0.21(-6.75%)
Aug 13, 2021 3.000 3.160 2.950 3.110 35,882 +0.10(+3.32%)
Aug 12, 2021 3.070 3.130 2.980 3.010 36,536 -0.01(-0.33%)
Aug 11, 2021 3.120 3.190 3.020 3.020 92,995 +0.09(+3.07%)
Aug 10, 2021 2.910 3.050 2.900 2.930 18,121 +0.01(+0.34%)
Aug 09, 2021 2.890 2.980 2.890 2.920 4,172 -0.01(-0.34%)
Aug 06, 2021 2.935 2.935 2.900 2.930 7,713 -0.01(-0.34%)
Aug 05, 2021 2.910 2.980 2.910 2.940 4,600 +0.01(+0.34%)
Aug 04, 2021 2.950 2.980 2.900 2.930 5,189 -0.08(-2.66%)
Aug 03, 2021 3.070 3.070 2.975 3.010 10,326 -0.05(-1.63%)
Aug 02, 2021 3.110 3.110 3.040 3.060 2,741 +0.00(+0.00%)
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%)
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.