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, 2023 0.9902 1.010 0.9902 1.010 1,591 +0.02(+2.00%)
May 30, 2023 0.9870 1.020 0.9851 0.9902 1,453 -0.03(-2.92%)
May 26, 2023 0.9802 1.020 0.9802 1.020 5,978 +0.03(+3.29%)
May 25, 2023 0.9800 1.020 0.9800 0.9875 3,621 +0.01(+0.76%)
May 24, 2023 0.9900 1.000 0.9801 0.9801 858 -0.03(-2.96%)
May 23, 2023 0.9999 1.026 0.9999 1.010 2,851 +0.01(+0.50%)
May 22, 2023 1.000 1.030 1.000 1.005 4,074 +0.01(+0.69%)
May 19, 2023 1.000 1.049 0.9880 0.9981 14,764 +0.00(+0.10%)
May 18, 2023 0.9500 1.033 0.9500 0.9971 7,441 +0.01(+0.56%)
May 17, 2023 1.020 1.020 0.9910 0.9915 4,357 -0.03(-2.79%)
May 16, 2023 1.000 1.035 0.9540 1.020 11,746 +0.02(+2.00%)
May 15, 2023 1.000 1.030 1.000 1.000 9,190 -0.05(-4.76%)
May 12, 2023 0.9502 1.060 0.9502 1.050 17,157 +0.10(+10.51%)
May 11, 2023 0.9700 0.9738 0.9400 0.9501 53,396 -0.03(-2.94%)
May 10, 2023 0.9775 0.9848 0.9700 0.9789 15,487 +0.01(+0.92%)
May 09, 2023 0.9700 0.9850 0.9700 0.9700 10,761 -0.01(-0.51%)
May 08, 2023 0.9700 1.000 0.9700 0.9750 5,481 +0.00(+0.48%)
May 05, 2023 0.9700 1.015 0.9700 0.9703 9,860 -0.01(-1.00%)
May 04, 2023 1.004 1.040 0.9703 0.9801 6,596 -0.03(-2.96%)
May 03, 2023 1.060 1.060 0.9859 1.010 104,718 -0.04(-3.81%)
May 02, 2023 0.9800 1.069 0.9700 1.050 133,114 +0.08(+8.24%)
May 01, 2023 0.9700 1.000 0.9700 0.9701 7,669 +0.00(+0.01%)
Apr 28, 2023 0.9603 0.9827 0.9603 0.9700 42,236 +0.01(+1.02%)
Apr 27, 2023 0.9600 0.9941 0.9600 0.9602 9,319 -0.02(-2.04%)
Apr 26, 2023 1.001 1.030 0.9800 0.9802 1,741 +0.01(+0.83%)
Apr 25, 2023 1.001 1.001 0.9721 0.9721 1,238 -0.02(-1.81%)
Apr 24, 2023 1.020 1.020 0.9900 0.9900 4,942 -0.01(-0.50%)
Apr 21, 2023 1.000 1.001 0.9800 0.9950 4,494 +0.03(+3.62%)
Apr 20, 2023 1.010 1.020 0.9600 0.9602 17,155 -0.03(-3.00%)
Apr 19, 2023 0.9900 0.9900 0.9700 0.9899 8,810 -0.01(-1.01%)
Apr 18, 2023 0.9800 1.000 0.9602 1.000 6,745 +0.04(+4.17%)
Apr 17, 2023 0.9900 0.9998 0.9600 0.9600 3,847 -0.04(-3.81%)
Apr 14, 2023 0.9998 0.9998 0.9420 0.9980 27,922 +0.02(+1.84%)
Apr 13, 2023 0.9402 1.000 0.9366 0.9800 4,415 +0.03(+3.16%)
Apr 12, 2023 0.9800 0.9800 0.9400 0.9500 9,856 -0.02(-1.55%)
Apr 11, 2023 0.9900 0.9900 0.9603 0.9650 8,829 +0.03(+2.66%)
Apr 10, 2023 0.9700 0.9997 0.9400 0.9400 4,904 +0.00(+0.00%)
Apr 06, 2023 0.9703 0.9703 0.9100 0.9400 4,558 -0.02(-2.10%)
Apr 05, 2023 0.9999 0.9999 0.9601 0.9602 3,482 -0.00(-0.27%)
Apr 04, 2023 0.9540 0.9998 0.9540 0.9628 4,391 -0.02(-2.11%)
Apr 03, 2023 0.9100 0.9836 0.8900 0.9836 169,397 +0.11(+12.14%)
Mar 31, 2023 0.8800 0.9057 0.8400 0.8771 20,688 +0.03(+3.61%)
Mar 30, 2023 0.8300 0.8800 0.8200 0.8465 18,614 +0.02(+1.99%)
Mar 29, 2023 0.8960 0.8960 0.8300 0.8300 16,449 -0.03(-3.50%)
Mar 28, 2023 0.9200 0.9200 0.8600 0.8601 9,042 -0.02(-2.27%)
Mar 27, 2023 0.9079 0.9079 0.8552 0.8801 11,922 -0.02(-2.21%)
Mar 24, 2023 0.9378 1.010 0.8901 0.9000 2,359 +0.02(+2.26%)
Mar 23, 2023 0.9100 0.9440 0.8750 0.8801 31,946 -0.03(-3.30%)
Mar 22, 2023 0.9561 0.9930 0.9100 0.9101 28,575 -0.00(-0.01%)
Mar 21, 2023 0.9500 1.000 0.9102 0.9102 35,698 -0.03(-3.44%)
Mar 20, 2023 0.9900 1.000 0.9401 0.9426 20,175 -0.06(-5.74%)
Mar 17, 2023 1.180 1.180 0.9930 1.000 10,072 +0.02(+2.31%)
Mar 16, 2023 1.030 1.070 0.9523 0.9774 42,300 -0.05(-5.11%)
Mar 15, 2023 1.030 1.040 1.030 1.030 1,603 -0.03(-2.83%)
Mar 14, 2023 1.060 1.110 1.050 1.060 8,580 -0.03(-2.89%)
Mar 13, 2023 1.078 1.136 1.078 1.091 8,764 +0.00(+0.14%)
Mar 10, 2023 1.115 1.115 1.090 1.090 9,241 -0.03(-2.68%)
Mar 09, 2023 1.120 1.130 1.110 1.120 3,482 -0.00(-0.18%)
Mar 08, 2023 1.122 1.122 1.122 1.122 1,600 -0.01(-0.71%)
Mar 07, 2023 1.152 1.152 1.100 1.130 28,682 -0.03(-2.59%)
Mar 06, 2023 1.170 1.170 1.160 1.160 2,492 -0.03(-2.52%)
Mar 03, 2023 1.190 1.200 1.160 1.190 9,245 +0.02(+2.15%)
Mar 02, 2023 1.164 1.180 1.164 1.165 3,514 -0.00(-0.43%)
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.