Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyanotech Corp (OP: CYAN )

0.3800 +0.0100 (+2.70%)
Streaming Delayed Price Updated: 2:25 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.3800 0.3800 0.3800 0.3800 3,000 +0.01(+2.70%)
Nov 21, 2024 0.3405 0.3700 0.3405 0.3700 845 +0.02(+5.41%)
Nov 20, 2024 0.3510 0.3510 0.3510 0.3510 351 -0.03(-7.63%)
Nov 19, 2024 0.3800 0.4000 0.3800 0.3800 12,943 -0.02(-4.40%)
Nov 18, 2024 0.3405 0.4150 0.3405 0.3975 1,540 +0.06(+16.74%)
Nov 15, 2024 0.4358 0.6000 0.3300 0.3405 70,195 -0.18(-34.52%)
Nov 14, 2024 0.5380 0.5380 0.5200 0.5200 5,102 +0.00(+0.00%)
Nov 13, 2024 0.5200 0.5200 0.5200 0.5200 525 +0.00(+0.00%)
Nov 12, 2024 0.5200 0.5200 0.5200 0.5200 867 -0.03(-5.45%)
Nov 11, 2024 0.5500 0.5500 0.5500 0.5500 1,031 -0.04(-7.56%)
Nov 07, 2024 0.5950 5 -0.06(-8.46%)
Nov 05, 2024 0.6500 22 +0.09(+16.07%)
Nov 04, 2024 0.5600 0.5699 0.5600 0.5600 1,138 -0.01(-1.74%)
Nov 01, 2024 0.5699 0.6300 0.5699 0.5699 3,695 -0.06(-9.54%)
Oct 31, 2024 0.6550 0.6550 0.5975 0.6300 1,550 +0.02(+3.28%)
Oct 30, 2024 0.5502 0.6100 0.5502 0.6100 1,481 -0.15(-19.73%)
Oct 29, 2024 0.6000 0.7599 0.6000 0.7599 320 +0.16(+26.71%)
Oct 28, 2024 0.6799 0.6799 0.5997 0.5997 3,578 -0.16(-21.09%)
Oct 25, 2024 0.7729 0.7729 0.7600 0.7600 7,135 -0.02(-2.56%)
Oct 23, 2024 0.7800 0 +0.20(+33.33%)
Oct 22, 2024 0.5850 0.5850 0.5850 0.5850 173 -0.07(-10.00%)
Oct 21, 2024 0.6500 0.6500 0.6500 0.6500 327 +0.00(+0.00%)
Oct 17, 2024 0.6500 10 -0.05(-7.14%)
Oct 15, 2024 0.7000 2 +0.00(+0.00%)
Oct 14, 2024 0.7000 0.7000 0.7000 0.7000 1,374 +0.00(+0.00%)
Oct 11, 2024 0.7500 0.7500 0.7000 0.7000 4,126 -0.10(-12.99%)
Oct 09, 2024 0.8045 0 +0.07(+10.21%)
Oct 07, 2024 0.7300 25 +0.06(+9.77%)
Oct 04, 2024 0.6650 0.6650 0.6650 0.6650 1,013 -0.00(-0.08%)
Oct 03, 2024 0.8250 0.8480 0.6555 0.6655 18,700 -0.12(-15.76%)
Oct 02, 2024 0.7528 0.8100 0.7528 0.7900 12,855 +0.03(+3.95%)
Oct 01, 2024 0.7600 0.7600 0.7600 0.7600 5,047 +0.00(+0.00%)
Sep 30, 2024 0.7002 0.7600 0.7002 0.7600 6,201 +0.06(+8.37%)
Sep 27, 2024 0.7338 0.7700 0.6976 0.7013 14,509 -0.07(-9.04%)
Sep 26, 2024 0.7719 0.7719 0.7710 0.7710 5,514 +0.07(+10.14%)
Sep 25, 2024 0.7719 0.7719 0.6900 0.7000 12,826 +0.00(+0.00%)
Sep 24, 2024 0.7718 0.7718 0.6900 0.7000 11,164 +0.00(+0.00%)
Sep 23, 2024 0.7740 0.7740 0.7000 0.7000 13,802 +0.00(+0.00%)
Sep 20, 2024 0.7700 0.7700 0.7000 0.7000 14,000 -0.04(-5.41%)
Sep 19, 2024 0.7750 0.7750 0.6900 0.7400 6,204 +0.04(+5.71%)
Sep 18, 2024 0.7000 0.7750 0.7000 0.7000 9,215 +0.00(+0.00%)
Sep 17, 2024 0.7200 0.7400 0.6999 0.7000 25,016 -0.12(-14.52%)
Sep 16, 2024 0.8000 0.8189 0.8000 0.8189 5,402 +0.12(+18.00%)
Sep 13, 2024 0.6530 0.8200 0.6530 0.6940 8,365 -0.05(-6.22%)
Sep 12, 2024 0.8294 0.8294 0.7400 0.7400 5,980 +0.00(+0.00%)
Sep 11, 2024 0.8186 0.8295 0.7399 0.7400 16,243 -0.01(-1.33%)
Sep 10, 2024 0.7051 0.8295 0.7051 0.7500 8,038 +0.00(+0.00%)
Sep 09, 2024 0.8398 0.8398 0.7500 0.7500 15,000 +0.02(+2.74%)
Sep 06, 2024 0.7400 0.8390 0.6659 0.7300 5,844 -0.06(-7.48%)
Sep 05, 2024 0.8390 0.8390 0.7890 0.7890 5,503 +0.01(+1.23%)
Sep 04, 2024 0.7800 0.8500 0.7053 0.7794 21,096 -0.01(-1.34%)
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.