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 (%)
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%)
Oct 03, 2022 2.230 2.290 2.190 2.240 3,948 +0.08(+3.70%)
Sep 30, 2022 2.300 2.300 2.110 2.160 16,402 -0.04(-1.82%)
Sep 29, 2022 2.200 2.200 2.110 2.200 3,771 +0.02(+0.92%)
Sep 28, 2022 1.820 2.250 1.980 2.180 9,440 +0.21(+10.65%)
Sep 27, 2022 1.980 1.990 1.960 1.970 2,109 -0.03(-1.50%)
Sep 26, 2022 2.010 2.055 2.000 2.000 6,612 +0.01(+0.50%)
Sep 23, 2022 1.960 2.090 1.930 1.990 24,219 +0.01(+0.51%)
Sep 22, 2022 2.130 2.242 1.960 1.980 17,957 -0.16(-7.48%)
Sep 21, 2022 2.150 2.180 2.140 2.140 4,971 -0.02(-1.15%)
Sep 20, 2022 2.200 2.200 2.150 2.165 6,308 -0.00(-0.23%)
Sep 19, 2022 2.210 2.240 2.150 2.170 20,866 -0.04(-1.81%)
Sep 16, 2022 2.180 2.210 2.175 2.210 4,719 +0.06(+2.79%)
Sep 15, 2022 2.180 2.190 2.150 2.150 5,157 -0.03(-1.38%)
Sep 14, 2022 2.170 2.210 2.170 2.180 17,033 +0.00(+0.00%)
Sep 13, 2022 2.250 2.250 2.160 2.180 1,709 -0.03(-1.36%)
Sep 12, 2022 2.170 2.300 2.170 2.210 5,733 -0.02(-1.03%)
Sep 09, 2022 2.190 2.235 2.180 2.233 15,046 +0.08(+3.87%)
Sep 08, 2022 2.170 2.209 2.150 2.150 4,811 +0.00(+0.00%)
Sep 07, 2022 2.200 2.210 2.150 2.150 8,571 -0.10(-4.44%)
Sep 06, 2022 2.400 2.400 2.200 2.250 11,792 -0.04(-1.75%)
Sep 02, 2022 2.340 2.340 2.290 2.290 5,194 -0.01(-0.43%)
Sep 01, 2022 2.350 2.351 2.300 2.300 5,577 -0.08(-3.35%)
Aug 31, 2022 2.450 2.475 2.320 2.380 10,167 -0.07(-2.87%)
Aug 30, 2022 2.500 2.500 2.450 2.450 9,868 -0.07(-2.77%)
Aug 29, 2022 2.540 2.546 2.500 2.520 4,859 +0.01(+0.40%)
Aug 26, 2022 2.560 2.560 2.500 2.510 4,545 -0.05(-1.95%)
Aug 25, 2022 2.560 2.605 2.560 2.560 1,570 +0.00(+0.00%)
Aug 24, 2022 2.570 2.600 2.560 2.560 3,436 -0.03(-1.16%)
Aug 23, 2022 2.650 2.675 2.570 2.590 11,442 -0.05(-1.91%)
Aug 22, 2022 2.660 2.660 2.640 2.640 5,586 -0.04(-1.47%)
Aug 19, 2022 2.700 2.700 2.650 2.680 4,629 +0.03(+1.13%)
Aug 18, 2022 2.630 2.739 2.630 2.650 6,016 -0.05(-1.85%)
Aug 17, 2022 2.677 2.700 2.645 2.700 13,984 +0.02(+0.75%)
Aug 16, 2022 2.750 2.760 2.640 2.680 22,690 -0.07(-2.55%)
Aug 15, 2022 2.750 2.790 2.690 2.750 18,850 +0.05(+1.85%)
Aug 12, 2022 2.770 2.770 2.690 2.700 14,740 -0.02(-0.74%)
Aug 11, 2022 2.870 2.870 2.700 2.720 41,419 -0.08(-2.86%)
Aug 10, 2022 2.970 2.970 2.740 2.800 98,804 -0.50(-15.15%)
Aug 09, 2022 3.030 3.387 2.990 3.300 18,438 +0.28(+9.27%)
Aug 08, 2022 3.120 3.361 3.020 3.020 10,888 -0.01(-0.33%)
Aug 05, 2022 3.100 3.100 3.030 3.030 2,381 -0.03(-0.98%)
Aug 04, 2022 3.180 3.200 3.060 3.060 5,406 +0.02(+0.66%)
Aug 03, 2022 3.030 3.150 3.020 3.040 18,916 -0.08(-2.56%)
Aug 02, 2022 3.010 3.320 3.010 3.120 18,211 -0.03(-0.95%)
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.