Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2022 2.940 2.990 2.920 2.990 9,861 +0.07(+2.40%)
May 27, 2022 2.960 2.990 2.890 2.920 4,382 -0.08(-2.67%)
May 26, 2022 2.850 3.030 2.850 3.000 4,011 +0.10(+3.45%)
May 25, 2022 2.740 2.900 2.700 2.900 8,399 +0.11(+3.94%)
May 24, 2022 2.810 2.810 2.748 2.790 5,607 -0.08(-2.78%)
May 23, 2022 2.800 2.924 2.800 2.870 1,102 +0.08(+2.86%)
May 20, 2022 2.890 2.920 2.790 2.790 5,130 -0.09(-3.12%)
May 19, 2022 2.930 2.950 2.880 2.880 2,374 +0.05(+1.77%)
May 18, 2022 2.810 2.980 2.800 2.830 2,484 -0.01(-0.45%)
May 17, 2022 2.970 2.989 2.843 2.843 5,023 -0.07(-2.31%)
May 16, 2022 2.860 2.940 2.850 2.910 3,526 -0.13(-4.28%)
May 13, 2022 2.760 3.040 2.760 3.040 20,947 +0.28(+10.14%)
May 12, 2022 2.730 2.760 2.670 2.760 8,496 +0.08(+2.99%)
May 11, 2022 2.750 2.813 2.650 2.680 20,910 -0.07(-2.55%)
May 10, 2022 2.790 2.850 2.750 2.750 8,261 -0.07(-2.48%)
May 09, 2022 2.895 2.937 2.800 2.820 8,801 -0.03(-1.05%)
May 06, 2022 2.840 2.960 2.820 2.850 11,167 -0.05(-1.72%)
May 05, 2022 2.899 2.952 2.830 2.900 7,919 -0.09(-2.92%)
May 04, 2022 2.890 3.000 2.888 2.987 7,277 +0.10(+3.39%)
May 03, 2022 2.980 2.980 2.840 2.889 2,916 -0.03(-0.92%)
May 02, 2022 2.850 2.916 2.850 2.916 2,171 +0.04(+1.25%)
Apr 29, 2022 2.910 2.910 2.862 2.880 2,740 -0.11(-3.68%)
Apr 28, 2022 2.850 2.990 2.850 2.990 6,530 +0.08(+2.75%)
Apr 27, 2022 2.990 2.990 2.900 2.910 2,510 +0.01(+0.34%)
Apr 26, 2022 2.900 2.990 2.880 2.900 4,103 -0.01(-0.31%)
Apr 25, 2022 2.860 2.930 2.845 2.909 14,624 -0.02(-0.71%)
Apr 22, 2022 2.900 2.933 2.890 2.930 10,080 +0.01(+0.34%)
Apr 21, 2022 3.060 3.100 2.920 2.920 15,262 -0.14(-4.58%)
Apr 20, 2022 3.061 3.180 3.060 3.060 6,255 +0.01(+0.33%)
Apr 19, 2022 3.200 3.200 3.050 3.050 3,725 -0.13(-4.09%)
Apr 18, 2022 3.100 3.190 3.050 3.180 14,199 +0.08(+2.58%)
Apr 14, 2022 3.100 3.130 3.047 3.100 3,120 -0.04(-1.27%)
Apr 13, 2022 3.100 3.150 3.040 3.140 14,781 +0.11(+3.63%)
Apr 12, 2022 3.055 3.070 3.010 3.030 4,572 -0.02(-0.66%)
Apr 11, 2022 2.934 3.100 2.932 3.050 30,531 +0.03(+0.99%)
Apr 08, 2022 3.050 3.180 3.020 3.020 16,256 -0.04(-1.31%)
Apr 07, 2022 3.010 3.135 3.010 3.060 18,340 +0.03(+0.99%)
Apr 06, 2022 3.110 3.142 3.030 3.030 15,105 -0.12(-3.81%)
Apr 05, 2022 3.200 3.270 3.150 3.150 12,255 -0.08(-2.48%)
Apr 04, 2022 3.330 3.330 3.230 3.230 19,681 -0.11(-3.29%)
Apr 01, 2022 3.330 3.440 3.300 3.340 11,062 -0.03(-0.89%)
Mar 31, 2022 3.480 3.480 3.340 3.370 7,481 -0.03(-0.88%)
Mar 30, 2022 3.260 3.450 3.260 3.400 23,640 +0.03(+0.89%)
Mar 29, 2022 3.440 3.440 3.230 3.370 49,565 +0.07(+2.12%)
Mar 28, 2022 3.360 3.408 3.270 3.300 18,018 -0.10(-2.94%)
Mar 25, 2022 3.482 3.500 3.380 3.400 9,327 -0.06(-1.73%)
Mar 24, 2022 3.450 3.620 3.385 3.460 68,357 +0.08(+2.37%)
Mar 23, 2022 3.370 3.450 3.340 3.380 35,702 +0.05(+1.50%)
Mar 22, 2022 3.330 3.370 3.240 3.330 31,027 +0.06(+1.83%)
Mar 21, 2022 3.300 3.390 3.175 3.270 82,365 +0.11(+3.48%)
Mar 18, 2022 3.210 3.210 3.140 3.160 16,916 -0.02(-0.63%)
Mar 17, 2022 3.160 3.270 3.110 3.180 99,368 +0.06(+1.92%)
Mar 16, 2022 3.050 3.150 3.050 3.120 8,844 +0.04(+1.30%)
Mar 15, 2022 3.170 3.170 3.030 3.080 19,038 -0.07(-2.22%)
Mar 14, 2022 3.100 3.290 3.030 3.150 167,099 +0.10(+3.28%)
Mar 11, 2022 3.000 3.060 2.980 3.050 9,993 +0.05(+1.67%)
Mar 10, 2022 2.900 3.020 2.900 3.000 30,139 +0.03(+1.01%)
Mar 09, 2022 3.010 3.010 2.865 2.970 5,404 +0.09(+3.13%)
Mar 08, 2022 2.820 2.920 2.820 2.880 18,760 +0.03(+1.05%)
Mar 07, 2022 2.980 3.010 2.830 2.850 14,565 -0.17(-5.63%)
Mar 04, 2022 2.970 3.080 2.970 3.020 27,536 +0.05(+1.68%)
Mar 03, 2022 2.900 3.073 2.890 2.970 105,128 +0.17(+5.88%)
Mar 02, 2022 2.750 2.830 2.750 2.805 9,026 +0.06(+2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.