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 (%)
Dec 30, 2022 1.230 1.250 1.036 1.100 54,574 -0.12(-9.84%)
Dec 29, 2022 0.9100 1.280 0.9101 1.220 332,557 +0.27(+28.42%)
Dec 28, 2022 0.9299 0.9500 0.9033 0.9500 50,494 +0.02(+1.68%)
Dec 27, 2022 0.9200 0.9699 0.9000 0.9343 12,241 +0.01(+1.55%)
Dec 23, 2022 0.9400 0.9620 0.9200 0.9200 21,964 -0.02(-2.24%)
Dec 22, 2022 0.9400 0.9620 0.9400 0.9411 7,926 +0.00(+0.12%)
Dec 21, 2022 0.9800 0.9898 0.9400 0.9400 9,805 -0.06(-6.00%)
Dec 20, 2022 1.050 1.050 0.9200 1.000 13,259 -0.01(-0.99%)
Dec 19, 2022 0.9500 1.050 0.9299 1.010 22,169 -0.03(-2.88%)
Dec 16, 2022 0.9927 1.040 0.9201 1.040 21,894 +0.05(+5.07%)
Dec 15, 2022 0.9191 1.030 0.9191 0.9898 47,289 +0.05(+5.03%)
Dec 14, 2022 1.010 1.026 0.9101 0.9424 58,577 -0.12(-11.09%)
Dec 13, 2022 1.050 1.100 1.010 1.060 7,176 +0.02(+1.59%)
Dec 12, 2022 1.110 1.140 1.039 1.043 5,188 -0.01(-1.10%)
Dec 09, 2022 1.070 1.070 1.030 1.055 18,561 -0.03(-2.78%)
Dec 08, 2022 0.9900 1.150 0.9900 1.085 18,873 -0.06(-5.63%)
Dec 07, 2022 1.200 1.204 1.130 1.150 8,853 -0.08(-6.50%)
Dec 06, 2022 1.248 1.248 1.195 1.230 2,779 -0.02(-1.60%)
Dec 05, 2022 1.360 1.356 1.200 1.250 7,598 -0.03(-2.34%)
Dec 02, 2022 1.370 1.370 1.185 1.280 44,578 -0.03(-2.16%)
Dec 01, 2022 1.250 1.350 1.240 1.308 73,244 +0.07(+5.50%)
Nov 30, 2022 1.270 1.280 1.200 1.240 8,530 -0.03(-2.74%)
Nov 29, 2022 1.320 1.320 1.260 1.275 2,337 -0.05(-3.78%)
Nov 28, 2022 1.370 1.380 1.310 1.325 7,026 -0.05(-3.28%)
Nov 25, 2022 1.360 1.370 1.360 1.370 1,230 +0.02(+1.48%)
Nov 23, 2022 1.260 1.440 1.235 1.350 18,066 +0.09(+7.14%)
Nov 22, 2022 1.240 1.290 1.210 1.260 23,589 +0.06(+5.00%)
Nov 21, 2022 1.190 1.220 1.180 1.200 7,015 +0.03(+2.56%)
Nov 18, 2022 1.212 1.212 1.140 1.170 12,820 +0.00(+0.00%)
Nov 17, 2022 1.250 1.304 1.150 1.170 36,225 -0.08(-6.40%)
Nov 16, 2022 1.300 1.300 1.240 1.250 21,259 -0.05(-3.85%)
Nov 15, 2022 1.330 1.360 1.300 1.300 23,534 -0.01(-0.76%)
Nov 14, 2022 1.340 1.340 1.310 1.310 17,366 -0.02(-1.50%)
Nov 11, 2022 1.260 1.403 1.260 1.330 60,117 -0.15(-10.30%)
Nov 10, 2022 1.490 1.718 1.430 1.483 25,667 -0.05(-3.08%)
Nov 09, 2022 1.872 1.876 1.510 1.530 34,684 -0.38(-19.90%)
Nov 08, 2022 2.010 2.060 1.900 1.910 5,411 +0.00(+0.00%)
Nov 07, 2022 1.920 1.970 1.910 1.910 1,313 +0.00(+0.00%)
Nov 04, 2022 1.941 1.970 1.910 1.910 2,075 -0.06(-3.05%)
Nov 03, 2022 1.930 1.970 1.930 1.970 358 +0.06(+3.14%)
Nov 02, 2022 2.060 2.060 1.910 1.910 6,255 -0.06(-3.05%)
Oct 31, 2022 1.970 482 -0.02(-1.01%)
Oct 28, 2022 1.970 2.047 1.970 1.990 1,093 -0.05(-2.45%)
Oct 27, 2022 2.020 2.080 1.960 2.040 1,521 +0.06(+3.03%)
Oct 26, 2022 2.070 2.200 1.980 1.980 4,564 -0.05(-2.69%)
Oct 25, 2022 1.975 2.070 1.910 2.035 5,985 +0.00(+0.23%)
Oct 24, 2022 2.050 2.050 1.970 2.030 3,087 -0.02(-0.97%)
Oct 21, 2022 2.100 2.100 1.970 2.050 3,809 +0.03(+1.48%)
Oct 20, 2022 2.110 2.110 2.000 2.020 6,251 -0.03(-1.46%)
Oct 19, 2022 2.090 2.130 2.050 2.050 3,156 +0.01(+0.49%)
Oct 18, 2022 2.030 2.060 2.030 2.040 4,446 -0.03(-1.45%)
Oct 17, 2022 2.100 2.100 2.030 2.070 7,080 -0.01(-0.48%)
Oct 14, 2022 2.040 2.370 2.040 2.080 5,631 -0.03(-1.47%)
Oct 13, 2022 2.110 2.300 2.050 2.111 13,267 -0.01(-0.48%)
Oct 12, 2022 2.110 2.160 2.110 2.121 3,227 +0.01(+0.53%)
Oct 11, 2022 2.170 2.170 2.110 2.110 4,671 -0.09(-4.09%)
Oct 10, 2022 2.300 2.420 2.200 2.200 3,833 -0.02(-0.90%)
Oct 07, 2022 2.330 2.360 2.220 2.220 8,706 -0.10(-4.22%)
Oct 06, 2022 2.330 2.370 2.210 2.318 7,225 +0.07(+3.01%)
Oct 05, 2022 2.340 2.350 2.230 2.250 962 -0.04(-1.75%)
Oct 04, 2022 2.250 2.320 2.250 2.290 5,642 +0.05(+2.23%)
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.