Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
Cyclerion Therapeutics, Inc. (CYCN)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.3100 | 3.6100 | 3.0500 | 3.1200 | 3.1200 | 15,176 |
| 25 Jul 2024 | 3.2800 | 3.6000 | 3.1300 | 3.2900 | 3.2900 | 5,000 |
| 24 Jul 2024 | 3.2600 | 3.5000 | 3.1200 | 3.2800 | 3.2800 | 6,700 |
| 23 Jul 2024 | 3.2700 | 3.2700 | 3.1000 | 3.1000 | 3.1000 | 1,100 |
| 22 Jul 2024 | 3.6000 | 3.6600 | 3.2400 | 3.3500 | 3.3500 | 6,400 |
| 19 Jul 2024 | 2.9600 | 3.5200 | 2.7800 | 3.3100 | 3.3100 | 17,500 |
| 18 Jul 2024 | 3.1300 | 3.7300 | 2.9200 | 2.9200 | 2.9200 | 5,500 |
| 17 Jul 2024 | 2.5000 | 3.9200 | 2.5000 | 3.0700 | 3.0700 | 18,400 |
| 16 Jul 2024 | 3.0300 | 3.2900 | 2.9500 | 2.9500 | 2.9500 | 1,800 |
| 15 Jul 2024 | 3.2300 | 3.2300 | 2.9200 | 2.9200 | 2.9200 | 3,300 |
| 12 Jul 2024 | 3.4300 | 3.6800 | 3.3100 | 3.3200 | 3.3200 | 4,500 |
| 11 Jul 2024 | 3.7800 | 3.9400 | 3.2000 | 3.3800 | 3.3800 | 38,300 |
| 10 Jul 2024 | 2.3350 | 3.8100 | 2.2400 | 3.8100 | 3.8100 | 18,900 |
| 09 Jul 2024 | 2.3000 | 2.3400 | 2.2920 | 2.3000 | 2.3000 | 1,300 |
| 08 Jul 2024 | 2.0800 | 2.2500 | 2.0800 | 2.2500 | 2.2500 | 4,700 |
| 05 Jul 2024 | 2.1900 | 2.4000 | 2.0500 | 2.0500 | 2.0500 | 3,600 |
| 03 Jul 2024 | 2.3200 | 2.4800 | 2.2500 | 2.2550 | 2.2550 | 3,600 |
| 02 Jul 2024 | 2.2900 | 2.3250 | 2.1600 | 2.3250 | 2.3250 | 2,800 |
| 01 Jul 2024 | 2.1200 | 2.3000 | 2.0400 | 2.3000 | 2.3000 | 4,900 |
| 28 Jun 2024 | 2.2000 | 2.3000 | 2.1050 | 2.3000 | 2.3000 | 4,400 |
| 27 Jun 2024 | 2.3200 | 2.4300 | 2.1250 | 2.1500 | 2.1500 | 10,500 |
| 26 Jun 2024 | 2.4400 | 2.9300 | 2.2500 | 2.4800 | 2.4800 | 21,200 |
| 25 Jun 2024 | 2.7600 | 2.8200 | 2.2840 | 2.7200 | 2.7200 | 2,800 |
| 24 Jun 2024 | 2.5600 | 2.9200 | 2.5000 | 2.8700 | 2.8700 | 12,100 |
| 21 Jun 2024 | 2.0600 | 2.7000 | 1.9200 | 2.6900 | 2.6900 | 19,200 |
| 20 Jun 2024 | 2.1900 | 2.5500 | 1.9000 | 2.2800 | 2.2800 | 29,400 |
| 18 Jun 2024 | 2.8500 | 3.0900 | 2.1810 | 2.2100 | 2.2100 | 13,600 |
| 17 Jun 2024 | 2.7400 | 2.9500 | 2.7200 | 2.7880 | 2.7880 | 8,600 |
| 14 Jun 2024 | 2.4500 | 2.9700 | 2.4200 | 2.7160 | 2.7160 | 6,900 |
| 13 Jun 2024 | 1.9600 | 2.1100 | 1.9600 | 2.1100 | 2.1100 | 1,400 |
| 12 Jun 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 11 Jun 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 1,500 |
| 10 Jun 2024 | 2.5500 | 2.5800 | 2.0000 | 2.2670 | 2.2670 | 8,200 |
| 07 Jun 2024 | 2.6560 | 2.6560 | 2.5000 | 2.5500 | 2.5500 | 1,100 |
| 06 Jun 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 300 |
| 05 Jun 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 04 Jun 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 300 |
| 03 Jun 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 900 |
| 31 May 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 400 |
| 30 May 2024 | 2.9670 | 2.9670 | 2.7500 | 2.7500 | 2.7500 | 600 |
| 29 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 500 |
| 28 May 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | 1,000 |
| 24 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 23 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 400 |
| 22 May 2024 | 2.6700 | 2.9800 | 2.6700 | 2.7100 | 2.7100 | 1,500 |
| 21 May 2024 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 600 |
| 20 May 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 200 |
| 17 May 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 1,400 |
| 16 May 2024 | 3.0720 | 3.0720 | 2.8500 | 2.8500 | 2.8500 | 1,100 |
| 15 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 300 |
| 14 May 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 700 |
| 13 May 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 10 May 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 400 |
| 09 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
| 08 May 2024 | 2.8000 | 3.1100 | 2.8000 | 2.8680 | 2.8680 | 600 |
| 07 May 2024 | 2.9750 | 2.9750 | 2.8000 | 2.8400 | 2.8400 | 1,100 |
| 06 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 500 |
| 03 May 2024 | 2.8000 | 3.1300 | 2.7000 | 2.9550 | 2.9550 | 1,700 |
| 02 May 2024 | 3.0000 | 3.0000 | 2.8000 | 2.8200 | 2.8200 | 2,300 |
| 01 May 2024 | 3.2000 | 3.2000 | 3.0400 | 3.0400 | 3.0400 | 600 |
| 30 Apr 2024 | 2.7700 | 2.8300 | 2.7700 | 2.8300 | 2.8300 | 1,700 |
| 29 Apr 2024 | 3.1000 | 3.1910 | 3.0800 | 3.0800 | 3.0800 | 1,500 |
| 26 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 300 |
| 25 Apr 2024 | 2.8700 | 3.0400 | 2.8700 | 3.0400 | 3.0400 | 400 |
| 24 Apr 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 700 |
| 23 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 22 Apr 2024 | 3.2100 | 3.2100 | 2.9100 | 3.0500 | 3.0500 | 3,500 |
| 19 Apr 2024 | 3.3250 | 3.5000 | 3.1500 | 3.5000 | 3.5000 | 3,300 |
| 18 Apr 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 17 Apr 2024 | 3.4540 | 3.4540 | 3.2180 | 3.2180 | 3.2180 | 400 |
| 16 Apr 2024 | 3.2800 | 3.4510 | 3.1800 | 3.1800 | 3.1800 | 500 |
| 15 Apr 2024 | 3.5000 | 3.5000 | 3.3200 | 3.3200 | 3.3200 | 2,400 |
| 12 Apr 2024 | 3.0000 | 3.5480 | 3.0000 | 3.3700 | 3.3700 | 14,200 |
| 11 Apr 2024 | 2.9550 | 3.1070 | 2.8000 | 3.0500 | 3.0500 | 4,100 |
| 10 Apr 2024 | 3.0000 | 3.1000 | 2.8000 | 3.1000 | 3.1000 | 2,300 |
| 09 Apr 2024 | 3.1000 | 3.3000 | 3.0100 | 3.0100 | 3.0100 | 22,300 |
| 08 Apr 2024 | 3.2000 | 3.2000 | 2.9100 | 3.2000 | 3.2000 | 1,400 |
| 05 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 500 |
| 04 Apr 2024 | 3.4700 | 3.9800 | 3.3900 | 3.3900 | 3.3900 | 2,900 |
| 03 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 02 Apr 2024 | 3.0650 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 1,700 |
| 01 Apr 2024 | 3.3200 | 3.3200 | 3.0700 | 3.0700 | 3.0700 | 1,400 |
| 28 Mar 2024 | 3.2000 | 3.4500 | 3.2000 | 3.2000 | 3.2000 | 18,600 |
| 27 Mar 2024 | 3.0500 | 3.0830 | 2.9200 | 3.0800 | 3.0800 | 1,000 |
| 26 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 600 |
| 25 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 300 |
| 22 Mar 2024 | 3.2700 | 3.2700 | 3.0500 | 3.0500 | 3.0500 | 500 |
| 21 Mar 2024 | 3.0300 | 3.2500 | 3.0300 | 3.2000 | 3.2000 | 1,600 |
| 20 Mar 2024 | 2.9200 | 3.3000 | 2.9200 | 3.3000 | 3.3000 | 1,300 |
| 19 Mar 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 500 |
| 18 Mar 2024 | 2.8800 | 3.2000 | 2.8800 | 3.2000 | 3.2000 | 4,100 |
| 15 Mar 2024 | 3.3600 | 3.3600 | 3.1000 | 3.2500 | 3.2500 | 1,000 |
| 14 Mar 2024 | 3.1000 | 3.3800 | 3.1000 | 3.3600 | 3.3600 | 1,400 |
| 13 Mar 2024 | 3.0500 | 3.0860 | 3.0100 | 3.0100 | 3.0100 | 900 |
| 12 Mar 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 1,700 |
| 11 Mar 2024 | 3.3000 | 3.3000 | 3.1020 | 3.1020 | 3.1020 | 800 |
| 08 Mar 2024 | 3.0350 | 3.4100 | 3.0350 | 3.1300 | 3.1300 | 2,000 |
| 07 Mar 2024 | 2.9000 | 3.1480 | 2.9000 | 3.1000 | 3.1000 | 1,900 |
| 06 Mar 2024 | 2.7500 | 2.8900 | 2.7000 | 2.8000 | 2.8000 | 2,600 |
| 05 Mar 2024 | 3.0000 | 3.0000 | 2.8980 | 2.8980 | 2.8980 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.