FinancialContent is the trusted provider of stock market information to the media industry.
Cyanotech Corp (NQ: CYAN)
3.280 USD  -0.040 (-1.20%)
Official Closing Price  /  Updated: 4:00 PM EDT, Mar 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 25, 2019 3.300 3.310 3.277 3.280 1,179 -0.04(-1.20%)
Mar 22, 2019 3.240 3.473 3.240 3.320 300 -0.18(-5.14%)
Mar 21, 2019 3.503 3.503 3.472 3.500 5,566 +0.11(+3.34%)
Mar 20, 2019 3.387 3.387 3.387 3.387 379 -0.08(-2.39%)
Mar 19, 2019 3.750 3.750 3.470 3.470 6,564 -0.29(-7.76%)
Mar 18, 2019 3.770 3.770 3.762 3.762 332 +0.01(+0.32%)
Mar 15, 2019 3.700 3.750 3.670 3.750 1,100 +0.07(+1.90%)
Mar 14, 2019 3.760 3.840 3.570 3.680 6,328 -0.09(-2.41%)
Mar 13, 2019 3.590 3.771 3.590 3.771 6,809 +0.02(+0.56%)
Mar 12, 2019 3.900 3.900 3.655 3.750 6,468 -0.05(-1.31%)
Mar 11, 2019 3.800 3.800 3.800 3.800 407 +0.09(+2.43%)
Mar 08, 2019 3.650 3.910 3.590 3.710 4,400 -0.02(-0.40%)
Mar 07, 2019 3.920 3.920 3.590 3.725 11,974 -0.32(-8.02%)
Mar 06, 2019 4.000 4.070 4.000 4.050 12,122 +0.10(+2.53%)
Mar 05, 2019 3.950 3.950 3.950 3.950 1,396 -0.05(-1.25%)
Mar 04, 2019 3.900 4.070 3.580 4.000 26,452 -0.05(-1.23%)
Mar 01, 2019 4.060 4.070 4.050 4.050 2,800 +0.03(+0.80%)
Feb 28, 2019 3.800 4.018 3.480 4.018 48,563 +0.24(+6.24%)
Feb 27, 2019 3.680 3.782 3.680 3.782 674 +0.13(+3.61%)
Feb 26, 2019 3.800 3.800 3.520 3.650 5,835 -0.10(-2.67%)
Feb 25, 2019 3.518 3.754 3.518 3.750 3,779 +0.08(+2.18%)
Feb 22, 2019 3.600 3.670 3.360 3.670 2,100 +0.07(+1.94%)
Feb 21, 2019 3.570 3.600 3.500 3.600 1,518 +0.10(+2.86%)
Feb 20, 2019 3.350 3.600 3.340 3.500 18,164 +0.15(+4.54%)
Feb 19, 2019 3.100 3.350 3.100 3.348 21,474 +0.25(+8.00%)
Feb 15, 2019 3.100 3.100 3.100 3.100 300 -0.08(-2.52%)
Feb 14, 2019 3.420 3.420 3.160 3.180 982 +0.03(+0.95%)
Feb 13, 2019 3.240 3.240 3.120 3.150 5,252 +0.01(+0.21%)
Feb 12, 2019 3.143 3.143 3.143 3.143 420 +0.07(+2.39%)
Feb 11, 2019 3.057 3.200 3.057 3.070 705 +0.00(+0.00%)
Feb 08, 2019 3.070 3.070 3.070 3.070 300 -0.03(-0.97%)
Feb 07, 2019 3.160 3.160 3.096 3.100 1,757 +0.05(+1.64%)
Feb 06, 2019 3.050 3.050 3.050 50 +0.00(+0.00%)
Feb 05, 2019 3.283 3.283 3.050 3.050 2,531 +0.01(+0.33%)
Feb 04, 2019 3.300 3.300 3.040 3.040 12,489 -0.21(-6.46%)
Feb 01, 2019 3.250 3.260 3.210 3.250 1,600 +0.04(+1.25%)
Jan 31, 2019 3.210 3.210 3.210 47 +0.00(+0.00%)
Jan 30, 2019 3.214 3.214 3.210 62 -0.00(-0.11%)
Jan 29, 2019 3.214 3.214 3.214 3.214 266 -0.01(-0.20%)
Jan 28, 2019 3.170 3.250 3.170 3.220 540 -0.05(-1.68%)
Jan 25, 2019 3.275 3.275 3.275 3.275 2,100 +0.23(+7.73%)
Jan 24, 2019 3.040 3.040 3.040 31 +0.00(+0.00%)
Jan 23, 2019 3.040 3.040 3.040 119 +0.00(+0.00%)
Jan 22, 2019 3.040 3.040 3.040 3.040 151 +0.00(+0.00%)
Jan 18, 2019 3.130 3.130 3.040 3.040 1,500 -0.12(-3.80%)
Jan 17, 2019 3.150 3.260 3.150 3.160 1,267 -0.10(-3.12%)
Jan 16, 2019 3.150 3.270 3.150 3.262 675 +0.00(+0.06%)
Jan 15, 2019 3.155 3.260 3.154 3.260 5,717 +0.16(+5.16%)
Jan 14, 2019 3.050 3.100 3.050 3.100 2,727 +0.03(+0.98%)
Jan 11, 2019 3.070 3.070 3.070 3.070 500 -0.04(-1.29%)
Jan 10, 2019 3.070 3.110 3.070 3.110 1,378 +0.09(+2.91%)
Jan 09, 2019 3.080 3.080 3.022 3.022 984 -0.05(-1.56%)
Jan 08, 2019 3.070 3.070 3.070 144 +0.00(+0.00%)
Jan 07, 2019 3.070 3.070 3.000 3.070 11,747 +0.03(+0.99%)
Jan 04, 2019 3.020 3.040 3.010 3.040 2,100 +0.04(+1.33%)
Jan 03, 2019 3.000 3.060 3.000 3.000 1,065 -0.07(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More