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 (%)
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%)
May 03, 2021 3.180 3.330 3.150 3.240 62,453 +0.10(+3.18%)
Apr 30, 2021 3.130 3.200 3.130 3.140 25,300 -0.06(-1.88%)
Apr 29, 2021 3.260 3.280 3.120 3.200 24,237 -0.03(-0.93%)
Apr 28, 2021 3.270 3.300 3.170 3.230 35,197 -0.01(-0.31%)
Apr 27, 2021 3.130 3.480 3.050 3.240 358,145 +0.13(+4.18%)
Apr 26, 2021 3.170 3.170 2.910 3.110 67,233 -0.06(-1.89%)
Apr 23, 2021 2.990 3.170 2.920 3.170 111,300 +0.12(+3.93%)
Apr 22, 2021 3.120 3.130 2.985 3.050 25,925 -0.03(-0.97%)
Apr 21, 2021 3.120 3.190 3.000 3.080 68,881 -0.08(-2.53%)
Apr 20, 2021 3.080 3.230 3.050 3.160 51,831 +0.07(+2.27%)
Apr 19, 2021 3.100 3.130 3.050 3.090 23,370 -0.05(-1.59%)
Apr 16, 2021 3.060 3.140 3.060 3.140 34,900 +0.05(+1.62%)
Apr 15, 2021 3.180 3.300 3.080 3.090 30,683 -0.14(-4.33%)
Apr 14, 2021 3.130 3.400 3.030 3.230 208,426 +0.08(+2.54%)
Apr 13, 2021 3.150 3.230 3.030 3.150 91,106 -0.05(-1.56%)
Apr 12, 2021 3.310 3.350 3.120 3.200 90,165 -0.17(-5.04%)
Apr 09, 2021 3.410 3.431 3.300 3.370 67,300 -0.03(-0.88%)
Apr 08, 2021 3.560 3.560 3.320 3.400 47,717 -0.05(-1.45%)
Apr 07, 2021 3.370 3.540 3.232 3.450 178,836 +0.10(+2.99%)
Apr 06, 2021 3.340 3.450 3.290 3.350 148,476 +0.07(+2.13%)
Apr 05, 2021 3.380 3.380 3.220 3.280 111,011 -0.11(-3.24%)
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.