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 (%)
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%)
Aug 01, 2022 3.120 3.320 3.120 3.150 30,947 +0.02(+0.80%)
Jul 29, 2022 3.100 3.300 3.010 3.125 13,366 +0.11(+3.80%)
Jul 28, 2022 2.950 3.100 2.950 3.011 27,650 +0.18(+6.31%)
Jul 27, 2022 2.730 3.010 2.730 2.832 34,916 +0.10(+3.74%)
Jul 26, 2022 2.770 2.770 2.730 2.730 12,625 -0.08(-2.67%)
Jul 25, 2022 2.750 3.000 2.750 2.805 16,417 +0.06(+2.00%)
Jul 22, 2022 2.900 2.900 2.750 2.750 29,301 -0.15(-5.17%)
Jul 21, 2022 3.040 3.050 2.900 2.900 11,474 -0.03(-1.02%)
Jul 20, 2022 3.000 3.000 2.890 2.930 19,606 -0.03(-1.01%)
Jul 19, 2022 3.180 3.180 2.950 2.960 8,543 -0.04(-1.33%)
Jul 18, 2022 3.000 3.087 2.980 3.000 2,147 -0.09(-2.91%)
Jul 15, 2022 3.060 3.090 2.940 3.090 10,094 +0.08(+2.54%)
Jul 14, 2022 3.030 3.050 3.000 3.014 2,648 -0.01(-0.21%)
Jul 13, 2022 3.060 3.090 2.930 3.020 11,719 -0.16(-5.03%)
Jul 12, 2022 3.370 3.400 3.030 3.180 17,510 -0.05(-1.68%)
Jul 11, 2022 3.080 3.260 3.025 3.234 15,520 +0.21(+7.10%)
Jul 08, 2022 2.910 3.060 2.910 3.020 12,662 +0.12(+4.14%)
Jul 07, 2022 2.800 3.098 2.800 2.900 10,965 +0.10(+3.57%)
Jul 06, 2022 3.010 3.090 2.800 2.800 4,334 -0.01(-0.36%)
Jul 05, 2022 2.820 3.045 2.800 2.810 6,570 -0.19(-6.33%)
Jul 01, 2022 3.105 3.109 3.000 3.000 4,288 +0.08(+2.74%)
Jun 30, 2022 2.940 2.970 2.750 2.920 14,741 -0.08(-2.67%)
Jun 29, 2022 3.210 3.210 3.000 3.000 19,316 -0.11(-3.54%)
Jun 28, 2022 3.270 3.300 3.100 3.110 6,261 -0.07(-2.20%)
Jun 27, 2022 3.340 3.400 3.180 3.180 59,036 -0.04(-1.24%)
Jun 24, 2022 3.470 3.500 3.220 3.220 17,514 -0.05(-1.53%)
Jun 23, 2022 3.180 3.574 3.180 3.270 72,265 -0.16(-4.66%)
Jun 22, 2022 3.430 3.450 3.430 3.430 8,025 +0.00(+0.00%)
Jun 21, 2022 3.220 3.440 3.030 3.430 16,990 +0.13(+3.94%)
Jun 17, 2022 3.090 3.305 3.043 3.300 29,068 +0.25(+8.20%)
Jun 16, 2022 3.050 3.200 2.890 3.050 45,829 +0.02(+0.66%)
Jun 15, 2022 3.050 3.335 3.030 3.030 21,756 -0.08(-2.57%)
Jun 14, 2022 2.960 3.120 2.900 3.110 6,839 +0.18(+6.09%)
Jun 13, 2022 3.100 3.100 2.750 2.932 10,715 -0.19(-6.08%)
Jun 10, 2022 3.120 3.281 3.110 3.121 4,594 -0.16(-4.98%)
Jun 09, 2022 3.320 3.320 3.180 3.285 3,695 -0.02(-0.46%)
Jun 08, 2022 3.313 3.340 3.201 3.300 11,949 -0.02(-0.60%)
Jun 07, 2022 3.150 3.340 3.100 3.320 78,781 +0.17(+5.40%)
Jun 06, 2022 3.260 3.260 3.070 3.150 23,287 -0.05(-1.56%)
Jun 03, 2022 3.160 3.200 3.060 3.200 14,038 +0.05(+1.59%)
Jun 02, 2022 3.010 3.190 3.005 3.150 60,823 +0.15(+5.00%)
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.