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 (%)
May 31, 2017 3.800 3.800 3.800 3.800 103 +0.00(+0.00%)
May 30, 2017 3.700 3.800 3.700 3.800 475 +0.25(+7.04%)
May 26, 2017 3.800 3.800 3.550 3.550 8,655 -0.10(-2.74%)
May 24, 2017 3.650 3.650 3.650 28 -0.10(-2.64%)
May 23, 2017 3.800 3.800 3.749 3.749 407 +0.18(+5.14%)
May 22, 2017 3.565 3.565 3.565 3.565 283 -0.33(-8.58%)
May 18, 2017 3.900 3.900 3.900 175 +0.35(+9.86%)
May 17, 2017 3.750 3.750 3.550 3.550 10,536 -0.20(-5.33%)
May 16, 2017 3.900 3.900 3.750 3.750 506 -0.15(-3.85%)
May 15, 2017 3.900 3.940 3.784 3.900 1,742 +0.00(+0.00%)
May 12, 2017 3.900 3.900 3.900 3.900 207 +0.10(+2.63%)
May 11, 2017 3.850 3.850 3.800 3.800 2,074 +0.00(+0.00%)
May 09, 2017 3.800 3.800 3.800 27 -0.12(-3.10%)
May 05, 2017 3.922 3.922 3.922 106 -0.03(-0.72%)
May 03, 2017 3.950 3.950 3.950 33 +0.13(+3.43%)
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%)
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.