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, 2013 5.800 5.850 5.620 5.730 10,415 -0.07(-1.21%)
May 30, 2013 5.680 5.800 5.680 5.800 0 +0.05(+0.87%)
May 29, 2013 5.790 5.810 5.500 5.750 25,603 -0.03(-0.52%)
May 28, 2013 5.690 5.879 5.500 5.780 13,397 +0.05(+0.93%)
May 24, 2013 5.670 5.800 5.670 5.727 0 -0.04(-0.75%)
May 23, 2013 5.900 5.900 5.510 5.770 0 -0.07(-1.20%)
May 22, 2013 5.530 5.850 5.490 5.840 0 +0.21(+3.66%)
May 21, 2013 5.750 5.750 5.495 5.634 0 -0.05(-0.81%)
May 20, 2013 5.730 5.800 5.600 5.680 0 +0.09(+1.61%)
May 17, 2013 5.510 5.870 5.510 5.590 0 -0.01(-0.18%)
May 16, 2013 5.270 5.920 4.780 5.600 37,441 +0.42(+8.11%)
May 15, 2013 5.100 5.250 5.090 5.180 0 +0.14(+2.78%)
May 13, 2013 4.840 5.040 4.840 5.040 0 +0.22(+4.61%)
May 10, 2013 4.960 5.126 4.740 4.818 0 -0.13(-2.67%)
May 09, 2013 5.140 5.180 4.630 4.950 0 -0.07(-1.39%)
May 08, 2013 4.850 5.100 4.850 5.020 0 +0.22(+4.52%)
May 07, 2013 4.800 4.900 4.787 4.803 0 +0.01(+0.27%)
May 06, 2013 4.580 4.800 4.580 4.790 0 +0.23(+5.00%)
May 03, 2013 4.740 4.800 4.430 4.562 0 -0.07(-1.49%)
May 02, 2013 4.500 4.680 4.500 4.631 0 +0.13(+2.91%)
May 01, 2013 4.380 4.520 4.380 4.500 0 +0.12(+2.74%)
Apr 30, 2013 4.310 4.380 4.310 4.380 0 +0.06(+1.39%)
Apr 29, 2013 4.380 4.459 4.300 4.320 14,060 -0.02(-0.46%)
Apr 26, 2013 4.455 4.350 4.320 4.340 10,266 +0.04(+0.93%)
Apr 25, 2013 4.300 4.430 4.230 4.300 4,290 +0.04(+0.94%)
Apr 24, 2013 4.250 4.380 4.250 4.260 0 +0.01(+0.24%)
Apr 23, 2013 4.253 4.253 4.250 4.250 1,102 +0.01(+0.23%)
Apr 22, 2013 4.330 4.330 4.240 4.240 1,417 -0.14(-3.11%)
Apr 19, 2013 4.350 4.390 4.270 4.376 700 +0.12(+2.73%)
Apr 18, 2013 4.250 4.260 4.240 4.260 832 -0.03(-0.70%)
Apr 17, 2013 4.260 4.290 4.210 4.290 5,320 +0.02(+0.49%)
Apr 16, 2013 4.250 4.270 4.220 4.269 4,567 -0.08(-1.86%)
Apr 15, 2013 4.350 4.350 4.350 4.350 250 +0.03(+0.69%)
Apr 12, 2013 4.260 4.430 4.260 4.320 5,164 +0.05(+1.17%)
Apr 11, 2013 4.302 4.310 4.260 4.270 5,827 -0.03(-0.70%)
Apr 10, 2013 4.350 4.396 4.300 4.300 10,386 +0.03(+0.70%)
Apr 09, 2013 4.349 4.349 4.270 4.270 5,815 +0.00(+0.00%)
Apr 08, 2013 4.420 4.420 4.220 4.270 26,454 -0.13(-2.95%)
Apr 05, 2013 4.370 4.400 4.330 4.400 2,716 -0.04(-0.86%)
Apr 04, 2013 4.370 4.510 4.370 4.438 4,861 +0.04(+0.84%)
Apr 03, 2013 4.400 4.430 4.390 4.401 7,235 -0.02(-0.45%)
Apr 02, 2013 4.400 4.440 4.360 4.421 11,517 -0.02(-0.43%)
Apr 01, 2013 4.500 4.520 4.390 4.440 5,159 -0.03(-0.67%)
Mar 28, 2013 4.410 4.530 4.410 4.470 1,720 -0.04(-0.89%)
Mar 27, 2013 4.534 4.534 4.420 4.510 11,736 +0.00(+0.00%)
Mar 26, 2013 4.530 4.580 4.500 4.510 3,124 -0.17(-3.63%)
Mar 25, 2013 4.600 4.840 4.450 4.680 8,551 +0.02(+0.32%)
Mar 22, 2013 4.670 4.670 4.665 4.665 425 +0.01(+0.32%)
Mar 21, 2013 4.650 4.726 4.650 4.650 2,989 +0.02(+0.43%)
Mar 20, 2013 4.690 4.690 4.600 4.630 1,200 -0.07(-1.49%)
Mar 18, 2013 4.720 4.700 4.700 4.700 2,500 -0.03(-0.63%)
Mar 15, 2013 4.680 4.740 4.680 4.730 6,821 +0.08(+1.72%)
Mar 14, 2013 4.500 4.650 4.500 4.650 4,484 +0.21(+4.73%)
Mar 13, 2013 4.540 4.540 4.440 4.440 5,400 -0.08(-1.77%)
Mar 12, 2013 4.480 4.610 4.440 4.520 8,885 +0.08(+1.80%)
Mar 11, 2013 4.580 4.610 4.440 4.440 9,401 -0.13(-2.84%)
Mar 08, 2013 4.480 4.680 4.468 4.570 23,185 +0.13(+2.93%)
Mar 07, 2013 4.500 4.540 4.440 4.440 10,516 +0.00(+0.00%)
Mar 06, 2013 4.460 4.500 4.410 4.440 8,386 +0.02(+0.45%)
Mar 05, 2013 4.450 4.620 4.410 4.420 13,490 -0.05(-1.12%)
Mar 04, 2013 4.370 4.480 4.370 4.470 4,580 +0.10(+2.29%)
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.