FinancialContent is the trusted provider of stock market information to the media industry.
Cyanotech Corp (NQ: CYAN)
3.500 USD  +0.100 (+2.94%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 12, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 12, 2018 3.500 3.500 3.500 3.500 316 +0.09(+2.79%)
Nov 09, 2018 3.405 3.405 3.405 308 -0.00(-0.01%)
Nov 08, 2018 3.400 3.550 3.400 3.405 4,517 -0.18(-5.14%)
Nov 07, 2018 3.400 3.590 3.400 3.590 594 +0.24(+7.16%)
Nov 06, 2018 3.650 3.650 3.350 3.350 4,127 -0.15(-4.29%)
Nov 05, 2018 3.250 3.500 3.250 3.500 2,626 +0.25(+7.69%)
Nov 02, 2018 3.500 3.500 3.250 3.250 400 +0.00(+0.00%)
Nov 01, 2018 3.390 3.390 3.250 3.250 898 -0.02(-0.61%)
Oct 31, 2018 3.350 3.350 3.250 3.270 5,988 -0.06(-1.76%)
Oct 30, 2018 3.270 3.329 3.270 3.329 2,395 +0.06(+1.79%)
Oct 29, 2018 3.440 3.450 3.260 3.270 6,610 +0.01(+0.31%)
Oct 26, 2018 3.260 3.260 3.260 3.260 1,200 -0.01(-0.31%)
Oct 25, 2018 3.250 3.530 3.250 3.270 3,684 +0.19(+6.17%)
Oct 24, 2018 3.160 3.430 3.080 3.080 15,162 -0.12(-3.75%)
Oct 23, 2018 3.220 3.482 3.200 3.200 18,921 -0.02(-0.62%)
Oct 22, 2018 3.250 3.250 3.220 3.220 3,252 -0.03(-0.92%)
Oct 19, 2018 3.280 3.340 3.250 3.250 4,000 -0.09(-2.69%)
Oct 18, 2018 3.350 3.370 3.250 3.340 3,670 +0.09(+2.77%)
Oct 17, 2018 3.370 3.370 3.250 3.250 4,350 +0.00(+0.00%)
Oct 16, 2018 3.370 3.370 3.250 3.250 4,681 -0.01(-0.31%)
Oct 15, 2018 3.250 3.354 3.250 3.260 3,998 -0.11(-3.26%)
Oct 12, 2018 3.280 3.370 3.250 3.370 4,400 -0.16(-4.53%)
Oct 11, 2018 3.534 3.534 3.530 3.530 1,479 +0.24(+7.29%)
Oct 10, 2018 3.290 3.290 3.290 3.290 575 +0.01(+0.30%)
Oct 09, 2018 3.280 3.310 3.250 3.280 4,541 -0.14(-4.11%)
Oct 08, 2018 3.421 3.421 3.421 3.421 406 +0.07(+2.11%)
Oct 05, 2018 3.350 3.350 3.350 180 +0.00(+0.00%)
Oct 04, 2018 3.287 3.370 3.287 3.350 3,745 +0.08(+2.32%)
Oct 03, 2018 3.340 3.340 3.274 3.274 3,132 -0.12(-3.42%)
Oct 02, 2018 3.393 3.393 3.390 57 -0.00(-0.10%)
Oct 01, 2018 3.300 3.400 3.300 3.393 5,554 +0.04(+1.30%)
Sep 28, 2018 3.480 3.480 3.350 3.350 600 -0.04(-1.22%)
Sep 27, 2018 3.550 3.550 3.392 3.392 1,275 -0.03(-0.83%)
Sep 26, 2018 3.420 3.420 3.420 3.420 546 +0.07(+2.09%)
Sep 25, 2018 3.483 3.483 3.350 3.350 3,323 -0.19(-5.37%)
Sep 24, 2018 3.540 3.540 3.540 158 +0.00(+0.00%)
Sep 21, 2018 3.700 3.700 3.540 3.540 3,400 +0.09(+2.61%)
Sep 20, 2018 3.450 3.450 3.450 3.450 137 +0.00(+0.00%)
Sep 19, 2018 3.625 3.625 3.450 3.450 1,754 -0.22(-5.99%)
Sep 18, 2018 3.750 3.800 3.625 3.670 1,460 -0.23(-5.90%)
Sep 17, 2018 3.600 3.900 3.300 3.900 4,012 +0.10(+2.63%)
Sep 14, 2018 3.800 3.800 3.800 3.800 400 +0.25(+7.04%)
Sep 13, 2018 3.575 3.800 3.455 3.550 2,518 +0.10(+2.90%)
Sep 12, 2018 3.590 3.590 3.450 3.450 489 -0.02(-0.49%)
Sep 11, 2018 3.467 3.467 3.467 3.467 414 -0.01(-0.30%)
Sep 10, 2018 3.800 3.800 3.377 3.477 1,783 -0.02(-0.65%)
Sep 07, 2018 3.300 3.650 3.300 3.500 13,600 +0.24(+7.36%)
Sep 06, 2018 3.500 3.500 3.205 3.260 19,990 -0.26(-7.32%)
Sep 05, 2018 3.550 3.590 3.500 3.517 7,886 -0.07(-1.92%)
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