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 (%)
Jan 31, 2023 1.270 1.300 1.270 1.300 4,663 -0.01(-0.76%)
Jan 30, 2023 1.440 1.440 1.290 1.310 12,423 -0.07(-5.07%)
Jan 27, 2023 1.380 1.560 1.380 1.380 32,911 -0.02(-1.43%)
Jan 26, 2023 1.360 1.400 1.360 1.400 19,475 -0.04(-2.73%)
Jan 25, 2023 1.220 1.700 1.220 1.439 491,041 +0.16(+12.45%)
Jan 24, 2023 1.180 1.320 1.150 1.280 17,626 +0.10(+8.47%)
Jan 23, 2023 1.200 1.200 1.160 1.180 45,614 +0.04(+3.51%)
Jan 20, 2023 1.150 1.160 1.140 1.140 2,570 -0.03(-2.56%)
Jan 19, 2023 1.120 1.190 1.120 1.170 8,258 -0.03(-2.50%)
Jan 18, 2023 1.311 1.311 1.200 1.200 19,352 -0.18(-13.04%)
Jan 17, 2023 1.250 1.410 1.204 1.380 21,775 +0.13(+10.40%)
Jan 13, 2023 1.290 1.290 1.190 1.250 23,085 +0.00(+0.00%)
Jan 12, 2023 1.400 1.400 1.230 1.250 28,246 -0.07(-5.66%)
Jan 11, 2023 1.250 1.340 1.250 1.325 38,747 +0.14(+11.34%)
Jan 10, 2023 1.094 1.320 1.094 1.190 103,283 +0.09(+8.19%)
Jan 09, 2023 1.100 1.100 0.9900 1.100 6,995 +0.10(+9.70%)
Jan 06, 2023 1.030 1.040 0.9551 1.003 64,758 -0.02(-1.78%)
Jan 05, 2023 1.040 1.040 1.021 1.021 1,959 -0.02(-1.82%)
Jan 04, 2023 1.025 1.044 1.000 1.040 30,684 -0.00(-0.33%)
Jan 03, 2023 1.150 1.150 1.018 1.043 28,266 -0.06(-5.17%)
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%)
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.