Historical Data for Cyanotech Corporation (CYAN)

$ 2.10   0.03 (+1.45%) Volume: 6.64k 3:49 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 2.155 2.20 2.10 2.10 6.64k 0.03 1.45% 2.10 14.28k 21
05/28/20 2.15 2.19 2.07 2.07 1.12k -0.08 -3.72% 2.07 2.39k 22
05/27/20 2.177 2.20 2.15 2.15 2.03k 0.01 0.47% 2.15 4.39k 14
05/26/20 2.03 2.19 2.03 2.14 7.87k 0.04 1.90% 2.14 16.81k 40
05/22/20 2.07 2.132 2.03 2.10 2.76k 0.00 0.00% 2.10 5.83k 26
05/21/20 2.09 2.21 2.09 2.10 1.89k 0.01 0.48% 2.10 4.02k 21
05/20/20 2.04 2.1358 2.04 2.09 3.86k 0.05 2.45% 2.09 8.02k 30
05/19/20 2.17 2.17 2.04 2.04 4.3k -0.07 -3.32% 2.04 8.92k 37
05/18/20 2.29 2.29 2.035 2.11 25.11k -0.245 -10.40% 2.11 51.92k 115
05/15/20 2.24 2.36 2.24 2.355 1.12k 0.195 9.03% 2.355 2.61k 26
05/14/20 2.30 2.30 2.06 2.16 1.61k -0.09 -4.00% 2.16 3.41k 33
05/13/20 2.19 2.27 2.19 2.25 6.3k 0.02 0.90% 2.25 14.04k 27
05/12/20 2.2693 2.2693 2.23 2.23 848 0.02 0.90% 2.23 1.92k 20
05/11/20 2.25 2.30 2.21 2.21 3.2k -0.09 -3.91% 2.21 7.15k 25
05/08/20 2.30 2.30 2.30 2.30 1.11k 0.00 0.00% 2.30 2.55k 21
05/07/20 2.30 2.30 2.2091 2.30 1.45k 0.02 0.88% 2.30 3.3k 22
05/06/20 2.30 2.30 2.2637 2.28 1.4k -0.0131 -0.57% 2.28 3.2k 16
05/05/20 2.30 2.30 2.29 2.2931 6.01k 0.0031 0.14% 2.2931 13.79k 28
05/04/20 2.2275 2.30 2.2275 2.29 6.32k 0.04 1.78% 2.29 14.38k 29
05/01/20 2.12 2.25 2.12 2.25 7.7k 0.04 1.81% 2.25 16.6k 32
04/30/20 2.20 2.21 2.20 2.21 602 0.0199 0.91% 2.21 1.33k 11