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 (%)
Apr 28, 2023 0.9603 0.9827 0.9603 0.9700 42,236 +0.01(+1.02%)
Apr 27, 2023 0.9600 0.9941 0.9600 0.9602 9,319 -0.02(-2.04%)
Apr 26, 2023 1.001 1.030 0.9800 0.9802 1,741 +0.01(+0.83%)
Apr 25, 2023 1.001 1.001 0.9721 0.9721 1,238 -0.02(-1.81%)
Apr 24, 2023 1.020 1.020 0.9900 0.9900 4,942 -0.01(-0.50%)
Apr 21, 2023 1.000 1.001 0.9800 0.9950 4,494 +0.03(+3.62%)
Apr 20, 2023 1.010 1.020 0.9600 0.9602 17,155 -0.03(-3.00%)
Apr 19, 2023 0.9900 0.9900 0.9700 0.9899 8,810 -0.01(-1.01%)
Apr 18, 2023 0.9800 1.000 0.9602 1.000 6,745 +0.04(+4.17%)
Apr 17, 2023 0.9900 0.9998 0.9600 0.9600 3,847 -0.04(-3.81%)
Apr 14, 2023 0.9998 0.9998 0.9420 0.9980 27,922 +0.02(+1.84%)
Apr 13, 2023 0.9402 1.000 0.9366 0.9800 4,415 +0.03(+3.16%)
Apr 12, 2023 0.9800 0.9800 0.9400 0.9500 9,856 -0.02(-1.55%)
Apr 11, 2023 0.9900 0.9900 0.9603 0.9650 8,829 +0.03(+2.66%)
Apr 10, 2023 0.9700 0.9997 0.9400 0.9400 4,904 +0.00(+0.00%)
Apr 06, 2023 0.9703 0.9703 0.9100 0.9400 4,558 -0.02(-2.10%)
Apr 05, 2023 0.9999 0.9999 0.9601 0.9602 3,482 -0.00(-0.27%)
Apr 04, 2023 0.9540 0.9998 0.9540 0.9628 4,391 -0.02(-2.11%)
Apr 03, 2023 0.9100 0.9836 0.8900 0.9836 169,397 +0.11(+12.14%)
Mar 31, 2023 0.8800 0.9057 0.8400 0.8771 20,688 +0.03(+3.61%)
Mar 30, 2023 0.8300 0.8800 0.8200 0.8465 18,614 +0.02(+1.99%)
Mar 29, 2023 0.8960 0.8960 0.8300 0.8300 16,449 -0.03(-3.50%)
Mar 28, 2023 0.9200 0.9200 0.8600 0.8601 9,042 -0.02(-2.27%)
Mar 27, 2023 0.9079 0.9079 0.8552 0.8801 11,922 -0.02(-2.21%)
Mar 24, 2023 0.9378 1.010 0.8901 0.9000 2,359 +0.02(+2.26%)
Mar 23, 2023 0.9100 0.9440 0.8750 0.8801 31,946 -0.03(-3.30%)
Mar 22, 2023 0.9561 0.9930 0.9100 0.9101 28,575 -0.00(-0.01%)
Mar 21, 2023 0.9500 1.000 0.9102 0.9102 35,698 -0.03(-3.44%)
Mar 20, 2023 0.9900 1.000 0.9401 0.9426 20,175 -0.06(-5.74%)
Mar 17, 2023 1.180 1.180 0.9930 1.000 10,072 +0.02(+2.31%)
Mar 16, 2023 1.030 1.070 0.9523 0.9774 42,300 -0.05(-5.11%)
Mar 15, 2023 1.030 1.040 1.030 1.030 1,603 -0.03(-2.83%)
Mar 14, 2023 1.060 1.110 1.050 1.060 8,580 -0.03(-2.89%)
Mar 13, 2023 1.078 1.136 1.078 1.091 8,764 +0.00(+0.14%)
Mar 10, 2023 1.115 1.115 1.090 1.090 9,241 -0.03(-2.68%)
Mar 09, 2023 1.120 1.130 1.110 1.120 3,482 -0.00(-0.18%)
Mar 08, 2023 1.122 1.122 1.122 1.122 1,600 -0.01(-0.71%)
Mar 07, 2023 1.152 1.152 1.100 1.130 28,682 -0.03(-2.59%)
Mar 06, 2023 1.170 1.170 1.160 1.160 2,492 -0.03(-2.52%)
Mar 03, 2023 1.190 1.200 1.160 1.190 9,245 +0.02(+2.15%)
Mar 02, 2023 1.164 1.180 1.164 1.165 3,514 -0.00(-0.43%)
Mar 01, 2023 1.240 1.240 1.170 1.170 2,297 -0.01(-0.85%)
Feb 28, 2023 1.160 1.195 1.160 1.180 7,598 +0.00(+0.00%)
Feb 27, 2023 1.200 1.210 1.180 1.180 11,477 -0.05(-4.07%)
Feb 24, 2023 1.220 1.250 1.220 1.230 1,764 -0.02(-1.60%)
Feb 23, 2023 1.270 1.270 1.210 1.250 3,636 +0.04(+3.31%)
Feb 22, 2023 1.220 1.260 1.200 1.210 5,123 -0.05(-3.97%)
Feb 21, 2023 1.340 1.350 1.260 1.260 3,625 -0.06(-4.55%)
Feb 17, 2023 1.230 1.320 1.154 1.320 4,865 +0.03(+2.37%)
Feb 16, 2023 1.281 1.330 1.280 1.289 4,836 +0.01(+0.52%)
Feb 15, 2023 1.160 1.300 1.160 1.283 18,432 +0.08(+6.89%)
Feb 14, 2023 1.290 1.290 1.200 1.200 5,658 -0.04(-3.23%)
Feb 13, 2023 1.200 1.240 1.190 1.240 7,773 +0.06(+5.08%)
Feb 10, 2023 1.140 1.190 1.140 1.180 12,275 +0.01(+0.85%)
Feb 09, 2023 1.300 1.300 1.130 1.170 75,556 -0.13(-10.00%)
Feb 08, 2023 1.370 1.370 1.300 1.300 16,508 -0.06(-4.41%)
Feb 07, 2023 1.420 1.420 1.310 1.360 8,350 -0.01(-0.73%)
Feb 06, 2023 1.380 1.390 1.365 1.370 13,481 +0.02(+1.48%)
Feb 03, 2023 1.350 1.355 1.350 1.350 1,770 -0.03(-2.17%)
Feb 02, 2023 1.379 1.440 1.371 1.380 8,040 +0.02(+1.47%)
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.