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, 2017 3.819 3.819 3.819 67 -0.08(-2.08%)
Apr 26, 2017 3.900 3.900 3.900 154 -0.10(-2.38%)
Apr 25, 2017 3.872 3.995 3.872 3.995 1,112 +0.20(+5.13%)
Apr 24, 2017 3.850 3.850 3.800 3.800 1,377 -0.05(-1.30%)
Apr 18, 2017 3.850 3.850 3.850 41 +0.00(+0.00%)
Apr 17, 2017 3.850 3.910 3.850 3.850 954 -0.07(-1.82%)
Apr 13, 2017 3.921 3.921 3.921 3.921 225 +0.07(+1.85%)
Apr 12, 2017 3.850 3.868 3.850 3.850 600 -0.05(-1.28%)
Apr 11, 2017 3.850 3.900 3.850 3.900 1,417 +0.05(+1.30%)
Apr 10, 2017 3.900 3.900 3.850 3.850 448 -0.15(-3.75%)
Apr 07, 2017 3.893 4.000 3.893 4.000 256 +0.08(+2.15%)
Apr 05, 2017 3.916 3.916 3.916 0 +0.02(+0.41%)
Apr 04, 2017 4.000 4.000 3.900 3.900 1,087 +0.00(+0.00%)
Apr 03, 2017 4.000 4.006 3.900 3.900 6,342 +0.05(+1.30%)
Mar 31, 2017 4.050 4.050 3.850 3.850 3,541 -0.15(-3.75%)
Mar 30, 2017 4.000 4.078 4.000 4.000 1,453 -0.09(-2.20%)
Mar 29, 2017 4.000 4.100 4.000 4.090 1,977 +0.14(+3.54%)
Mar 28, 2017 3.750 4.000 3.750 3.950 4,267 +0.15(+3.95%)
Mar 27, 2017 3.800 3.800 3.800 3.800 542 -0.01(-0.26%)
Mar 24, 2017 3.810 3.810 3.810 3.810 130 +0.11(+2.97%)
Mar 23, 2017 3.700 3.700 3.700 3.700 535 -0.10(-2.63%)
Mar 22, 2017 3.750 3.800 3.724 3.800 2,248 +0.00(+0.00%)
Mar 21, 2017 3.700 3.800 3.650 3.800 4,753 +0.05(+1.33%)
Mar 20, 2017 3.950 3.956 3.750 3.750 9,662 -0.23(-5.66%)
Mar 17, 2017 3.800 3.975 3.800 3.975 3,393 +0.18(+4.61%)
Mar 16, 2017 3.900 4.100 3.800 3.800 9,005 -0.35(-8.43%)
Mar 15, 2017 3.700 4.250 3.700 4.150 1,811 +0.25(+6.41%)
Mar 14, 2017 3.900 3.900 3.850 3.900 2,472 -0.05(-1.27%)
Mar 13, 2017 3.950 4.025 3.950 3.950 1,278 +0.00(+0.00%)
Mar 10, 2017 4.000 4.050 3.950 3.950 3,090 +0.00(+0.00%)
Mar 09, 2017 3.950 4.050 3.950 3.950 2,020 +0.00(+0.00%)
Mar 08, 2017 3.980 3.980 3.950 3.950 1,309 +0.00(+0.00%)
Mar 07, 2017 3.900 4.150 3.900 3.950 1,515 +0.00(+0.00%)
Mar 06, 2017 3.900 3.975 3.900 3.950 1,237 +0.00(+0.00%)
Mar 03, 2017 3.960 3.960 3.950 3.950 535 +0.00(+0.00%)
Mar 02, 2017 4.155 4.155 3.950 3.950 6,728 -0.25(-5.95%)
Mar 01, 2017 4.173 4.226 4.166 4.200 2,116 +0.05(+1.20%)
Feb 28, 2017 4.300 4.300 4.100 4.150 719 -0.15(-3.49%)
Feb 27, 2017 4.300 4.300 4.174 4.300 2,048 +0.14(+3.49%)
Feb 24, 2017 4.150 4.155 4.150 4.155 314 +0.00(+0.12%)
Feb 23, 2017 4.100 4.225 4.100 4.150 1,800 +0.05(+1.22%)
Feb 22, 2017 4.100 4.150 4.100 4.100 16,040 +0.10(+2.50%)
Feb 21, 2017 3.850 4.000 3.845 4.000 4,326 +0.25(+6.67%)
Feb 17, 2017 3.750 3.750 3.750 0 -0.15(-3.85%)
Feb 16, 2017 3.800 3.950 3.800 3.900 5,865 +0.15(+4.00%)
Feb 15, 2017 3.800 3.975 3.600 3.750 55,106 -0.20(-5.06%)
Feb 14, 2017 4.000 4.150 3.950 3.950 667 +0.15(+3.95%)
Feb 13, 2017 3.716 3.900 3.716 3.800 873 -0.20(-5.00%)
Feb 10, 2017 4.000 4.150 4.000 4.000 562 +0.05(+1.27%)
Feb 09, 2017 3.800 3.966 3.800 3.950 1,844 +0.00(+0.00%)
Feb 08, 2017 4.050 4.050 3.614 3.950 4,093 +0.00(+0.00%)
Feb 07, 2017 3.763 3.950 3.750 3.950 4,420 +0.00(+0.00%)
Feb 06, 2017 3.960 3.960 3.550 3.950 8,932 -0.05(-1.25%)
Feb 03, 2017 3.850 4.000 3.728 4.000 1,801 -0.04(-0.94%)
Feb 02, 2017 3.950 4.050 3.950 4.038 2,064 +0.09(+2.23%)
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.