Singapore markets closed

Cyclerion Therapeutics, Inc. (CYCN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.85000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.85002.85002.85002.85002.85001,400
16 May 20243.07203.07202.85002.85002.85001,100
15 May 20242.88002.88002.88002.88002.8800300
14 May 20242.85002.88002.85002.88002.8800700
13 May 20243.15003.15003.15003.15003.1500-
10 May 20243.15003.15003.15003.15003.1500400
09 May 20243.00003.00003.00003.00003.0000500
08 May 20242.80003.11002.80002.86802.8680600
07 May 20242.97502.97502.80002.84002.84001,100
06 May 20242.84002.84002.84002.84002.8400500
03 May 20242.80003.13002.70002.95502.95501,700
02 May 20243.00003.00002.80002.82002.82002,300
01 May 20243.20003.20003.04003.04003.0400600
30 Apr 20242.77002.83002.77002.83002.83001,700
29 Apr 20243.10003.19103.08003.08003.08001,500
26 Apr 20242.93002.93002.93002.93002.9300300
25 Apr 20242.87003.04002.87003.04003.0400400
24 Apr 20242.77002.77002.77002.77002.7700700
23 Apr 20243.05003.05003.05003.05003.0500-
22 Apr 20243.21003.21002.91003.05003.05003,500
19 Apr 20243.32503.50003.15003.50003.50003,300
18 Apr 20243.21803.21803.21803.21803.2180-
17 Apr 20243.45403.45403.21803.21803.2180400
16 Apr 20243.28003.45103.18003.18003.1800500
15 Apr 20243.50003.50003.32003.32003.32002,400
12 Apr 20243.00003.54803.00003.37003.370014,200
11 Apr 20242.95503.10702.80003.05003.05004,100
10 Apr 20243.00003.10002.80003.10003.10002,300
09 Apr 20243.10003.30003.01003.01003.010022,300
08 Apr 20243.20003.20002.91003.20003.20001,400
05 Apr 20243.30003.30003.30003.30003.3000500
04 Apr 20243.47003.98003.39003.39003.39002,900
03 Apr 20243.16003.16003.16003.16003.1600-
02 Apr 20243.06503.16003.06003.16003.16001,700
01 Apr 20243.32003.32003.07003.07003.07001,400
28 Mar 20243.20003.45003.20003.20003.200018,600
27 Mar 20243.05003.08302.92003.08003.08001,000
26 Mar 20243.08003.08003.08003.08003.0800600
25 Mar 20243.03003.03003.03003.03003.0300300
22 Mar 20243.27003.27003.05003.05003.0500500
21 Mar 20243.03003.25003.03003.20003.20001,600
20 Mar 20242.92003.30002.92003.30003.30001,300
19 Mar 20243.22003.22003.10003.10003.1000500
18 Mar 20242.88003.20002.88003.20003.20004,100
15 Mar 20243.36003.36003.10003.25003.25001,000
14 Mar 20243.10003.38003.10003.36003.36001,400
13 Mar 20243.05003.08603.01003.01003.0100900
12 Mar 20242.80003.00002.80003.00003.00001,700
11 Mar 20243.30003.30003.10203.10203.1020800
08 Mar 20243.03503.41003.03503.13003.13002,000
07 Mar 20242.90003.14802.90003.10003.10001,900
06 Mar 20242.75002.89002.70002.80002.80002,600
05 Mar 20243.00003.00002.89802.89802.89801,800
04 Mar 20243.42403.44003.06803.20003.20001,600
01 Mar 20243.15003.16503.01003.16503.16502,000
29 Feb 20243.10003.10003.00003.00003.00001,500
28 Feb 20243.00003.18102.99003.11003.11004,900
27 Feb 20242.94502.99002.90002.93002.93004,600
26 Feb 20242.71003.41002.71002.90002.90007,700
23 Feb 20243.70003.70002.86002.91502.91504,000
22 Feb 20242.86003.54002.86003.15003.15007,200
21 Feb 20242.85202.91102.85002.85002.85001,900
20 Feb 20242.86002.86002.86002.86002.86001,700
16 Feb 20242.90002.90002.89902.89902.8990600
15 Feb 20242.89102.89102.89102.89102.8910600
14 Feb 20243.05603.05602.88002.88002.88001,500
13 Feb 20243.46003.46003.12003.16503.16502,000
12 Feb 20243.66003.66003.66003.66003.6600300
09 Feb 20244.00004.00003.56003.66003.66003,300
08 Feb 20242.84003.94002.78303.94003.940010,000
07 Feb 20242.72602.80002.72602.80002.80001,000
06 Feb 20242.64502.79702.64502.79702.7970800
05 Feb 20242.81302.97502.79002.82002.82005,200
02 Feb 20243.00003.00002.77702.79502.79503,200
01 Feb 20242.86002.94502.86002.94502.94501,000
31 Jan 20242.80003.00002.80003.00003.00001,500
30 Jan 20242.87002.87002.73002.78002.78002,200
29 Jan 20242.81002.93002.79102.89802.89801,200
26 Jan 20242.54003.01602.54002.93002.93001,400
25 Jan 20243.25003.26003.03003.03003.03005,100
24 Jan 20243.34003.51503.34003.50003.50001,400
23 Jan 20243.55003.55003.45003.45003.45001,200
22 Jan 20243.50003.55003.45003.46503.46502,400
19 Jan 20243.78003.78003.50003.57503.57501,400
18 Jan 20243.66503.66503.43003.60003.60002,200
17 Jan 20243.80003.80003.80003.80003.8000300
16 Jan 20243.74003.87003.51003.83003.83003,100
12 Jan 20244.02304.02303.65003.65003.6500600
11 Jan 20243.67003.67003.67003.67003.6700400
10 Jan 20243.62003.67003.56003.67003.67002,800
09 Jan 20243.80004.05903.50003.86003.86008,100
08 Jan 20243.77003.80003.50003.60003.60005,200
05 Jan 20244.30004.30003.37003.66003.660014,500
04 Jan 20243.59004.26003.59003.72003.720014,300
03 Jan 20243.38003.38003.37003.37003.3700900
02 Jan 20243.50003.50003.50003.50003.5000700
29 Dec 20233.82004.32003.35003.35003.350013,500
28 Dec 20234.24004.24003.90703.98003.98003,300
27 Dec 20233.92004.24103.92004.21004.21001,900
26 Dec 20234.10404.21004.00004.17704.17704,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...