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 29, 2016 4.857 4.899 4.850 4.890 746 -0.01(-0.23%)
Apr 27, 2016 4.850 4.901 4.901 4.901 2,500 -0.08(-1.52%)
Apr 26, 2016 5.000 5.000 4.860 4.977 506 +0.07(+1.45%)
Apr 25, 2016 5.000 5.000 4.860 4.906 2,300 -0.04(-0.89%)
Apr 22, 2016 4.850 4.950 4.770 4.950 3,349 +0.02(+0.40%)
Apr 20, 2016 4.980 4.930 4.930 4.930 22 +0.10(+2.07%)
Apr 19, 2016 4.790 4.830 4.790 4.830 251 +0.07(+1.47%)
Apr 18, 2016 4.830 4.890 4.760 4.760 1,024 -0.11(-2.26%)
Apr 15, 2016 4.880 5.000 4.870 4.870 1,464 -0.13(-2.60%)
Apr 14, 2016 5.000 5.000 4.880 5.000 2,805 -0.02(-0.36%)
Apr 12, 2016 5.020 5.018 5.018 5.018 130 -0.00(-0.04%)
Apr 11, 2016 5.100 5.100 5.000 5.020 5,039 -0.06(-1.18%)
Apr 08, 2016 4.925 5.080 4.925 5.080 930 +0.21(+4.31%)
Apr 07, 2016 4.911 4.920 4.870 4.870 2,476 -0.10(-2.01%)
Apr 06, 2016 5.150 5.150 4.970 4.970 1,755 -0.28(-5.33%)
Apr 05, 2016 5.190 5.250 5.190 5.250 2,935 +0.05(+0.96%)
Apr 04, 2016 5.090 5.240 5.090 5.200 5,585 +0.04(+0.78%)
Apr 01, 2016 5.030 5.200 5.030 5.160 6,849 +0.18(+3.61%)
Mar 31, 2016 4.980 5.111 4.980 4.980 3,225 -0.21(-4.05%)
Mar 30, 2016 5.200 5.200 5.020 5.190 828 +0.14(+2.77%)
Mar 29, 2016 4.980 5.150 4.980 5.050 3,464 -0.12(-2.37%)
Mar 28, 2016 5.190 5.190 5.173 5.173 981 +0.05(+1.03%)
Mar 24, 2016 5.090 5.120 5.120 5.120 4,100 +0.06(+1.19%)
Mar 23, 2016 5.030 5.080 4.980 5.060 18,747 +0.07(+1.40%)
Mar 22, 2016 4.990 5.030 4.900 4.990 5,963 -0.07(-1.38%)
Mar 21, 2016 5.060 5.060 5.010 5.060 19,410 -0.00(-0.00%)
Mar 18, 2016 5.120 5.120 4.970 5.060 12,604 +0.14(+2.85%)
Mar 17, 2016 4.920 4.930 4.760 4.920 2,613 -0.04(-0.81%)
Mar 16, 2016 4.900 5.050 4.660 4.960 31,379 +0.06(+1.22%)
Mar 15, 2016 4.900 4.900 4.900 4.900 364 -0.02(-0.41%)
Mar 14, 2016 4.890 4.950 4.890 4.920 1,584 -0.04(-0.81%)
Mar 11, 2016 5.370 5.370 4.960 4.960 1,533 +0.22(+4.64%)
Mar 10, 2016 4.990 4.990 4.700 4.740 3,100 -0.13(-2.67%)
Mar 09, 2016 4.860 4.870 4.860 4.870 1,153 -0.11(-2.21%)
Mar 08, 2016 4.680 4.980 4.680 4.980 409 +0.36(+7.79%)
Mar 07, 2016 4.584 4.620 4.584 4.620 683 +0.02(+0.43%)
Mar 04, 2016 4.500 4.780 4.430 4.600 13,646 +0.15(+3.37%)
Mar 03, 2016 4.500 4.580 4.310 4.450 9,037 +0.17(+3.97%)
Mar 02, 2016 4.240 4.520 4.240 4.280 3,325 +0.07(+1.66%)
Mar 01, 2016 4.210 4.210 4.210 4.210 116 -0.25(-5.60%)
Feb 29, 2016 4.242 4.460 4.242 4.460 1,122 +0.04(+0.90%)
Feb 26, 2016 4.160 4.470 4.160 4.420 1,410 +0.24(+5.74%)
Feb 25, 2016 4.340 4.410 4.180 4.180 1,042 -0.18(-4.13%)
Feb 24, 2016 4.280 4.360 4.280 4.360 318 +0.28(+6.86%)
Feb 23, 2016 4.450 4.450 4.080 4.080 441 -0.06(-1.45%)
Feb 22, 2016 4.350 4.350 4.027 4.140 2,085 +0.00(+0.00%)
Feb 19, 2016 4.140 4.140 4.140 4.140 249 +0.04(+0.97%)
Feb 18, 2016 4.280 4.280 4.000 4.100 11,496 -0.40(-8.89%)
Feb 17, 2016 4.610 4.645 4.060 4.500 18,963 +0.34(+8.17%)
Feb 16, 2016 4.250 4.490 4.153 4.160 6,133 +0.04(+0.97%)
Feb 12, 2016 3.790 4.120 4.120 4.120 21,200 +0.23(+5.94%)
Feb 11, 2016 4.680 4.700 3.601 3.889 175,656 -1.04(-21.10%)
Feb 10, 2016 4.731 4.938 4.731 4.929 1,413 +0.19(+3.99%)
Feb 09, 2016 4.800 4.800 4.710 4.740 1,900 -0.06(-1.25%)
Feb 08, 2016 4.940 4.950 4.750 4.800 15,700 -0.20(-4.00%)
Feb 05, 2016 5.110 5.110 5.000 5.000 3,858 -0.11(-2.15%)
Feb 04, 2016 5.020 5.110 5.020 5.110 303 -0.00(-0.03%)
Feb 03, 2016 5.062 5.112 5.024 5.112 3,987 -0.07(-1.32%)
Feb 02, 2016 5.010 5.180 5.010 5.180 3,451 +0.04(+0.78%)
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.