Singapore markets closed

Cyclerion Therapeutics, Inc. (CYCN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.8898-0.0200 (-2.20%)
As of 12:45PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.90000.90990.86500.88980.889887,514
29 Sept 20220.87500.94000.86000.91000.910063,500
28 Sept 20220.82000.89000.80000.85000.850074,400
27 Sept 20220.86900.89000.80100.84000.8400120,900
26 Sept 20220.86900.89000.80000.84000.840022,400
23 Sept 20220.87000.99000.80300.84100.841079,100
22 Sept 20220.91000.92000.85500.89900.899051,600
21 Sept 20220.98900.98900.85500.90500.905059,900
20 Sept 20220.99001.03000.90800.98000.9800106,000
19 Sept 20221.00001.00000.92001.00001.000058,800
16 Sept 20220.91000.98900.86700.98900.9890156,200
15 Sept 20220.95301.00000.90000.92000.9200111,400
14 Sept 20220.96001.01000.90300.90600.9060103,900
13 Sept 20221.09001.09000.88500.99000.9900288,100
12 Sept 20220.95301.09000.92001.06001.0600196,700
09 Sept 20220.96000.98600.86400.95000.9500121,100
08 Sept 20220.79000.93000.77000.91400.9140185,500
07 Sept 20220.87400.88500.79000.80400.804050,900
06 Sept 20220.94000.94000.86000.87400.8740117,300
02 Sept 20220.79000.88300.79000.88300.8830132,700
01 Sept 20220.83500.85000.79100.80000.800049,700
31 Aug 20220.79000.84000.79000.84000.840026,900
30 Aug 20220.85000.85000.78000.81200.812066,800
29 Aug 20220.77100.84000.75000.81000.8100210,800
26 Aug 20220.79000.81000.74000.75000.750073,100
25 Aug 20220.77900.79000.75800.77000.770031,300
24 Aug 20220.80000.81900.74400.75100.7510101,700
23 Aug 20220.87000.87000.79500.81000.810091,500
22 Aug 20220.85000.89000.79300.79400.794053,300
19 Aug 20220.88000.89600.78000.85000.8500195,900
18 Aug 20220.83000.91800.83000.87000.870062,200
17 Aug 20220.91100.92000.84400.84400.8440139,500
16 Aug 20220.88000.95000.88000.91000.910070,900
15 Aug 20220.95000.95300.85300.89000.8900101,800
12 Aug 20220.93000.96000.91000.93000.9300204,300
11 Aug 20220.96001.03000.93000.98000.9800152,200
10 Aug 20220.97501.03000.93000.96000.9600239,500
09 Aug 20221.14001.22000.90000.95000.9500548,400
08 Aug 20220.93401.25000.91801.15001.1500421,900
05 Aug 20220.90800.96000.89000.90000.9000178,500
04 Aug 20220.96000.97000.87700.90800.9080112,900
03 Aug 20220.84700.95000.84000.93100.9310258,500
02 Aug 20220.75100.84700.73000.84000.8400154,600
01 Aug 20220.89000.98000.68000.77000.7700355,400
29 Jul 20220.86000.98000.86000.96000.9600184,700
28 Jul 20220.77000.94000.75000.94000.9400323,200
27 Jul 20220.79000.79000.73800.77000.770075,300
26 Jul 20220.70900.81000.70900.79000.790071,200
25 Jul 20220.82000.86400.76200.77500.775078,000
22 Jul 20220.84000.90000.82000.84900.8490136,700
21 Jul 20220.83400.90000.83400.85000.850037,700
20 Jul 20220.82000.88000.81800.85000.850051,800
19 Jul 20220.89000.89000.83500.85000.850034,800
18 Jul 20220.90600.92000.80000.83500.835080,500
15 Jul 20220.92000.93700.89000.90600.906057,100
14 Jul 20220.89000.93000.86000.91500.915063,800
13 Jul 20220.86000.92700.82500.91300.9130185,000
12 Jul 20220.73000.82000.73000.82000.8200151,800
11 Jul 20220.72000.72200.65700.71200.712094,700
08 Jul 20220.65400.73000.65000.72500.7250162,000
07 Jul 20220.68800.68800.65000.66700.667050,600
06 Jul 20220.61000.66600.60000.65000.650089,300
05 Jul 20220.58900.61300.55100.60000.600047,500
01 Jul 20220.56000.60000.53300.58000.5800109,200
30 Jun 20220.53400.55500.52600.54900.5490138,000
29 Jun 20220.60000.60000.52100.55000.5500268,800
28 Jun 20220.62000.62200.57200.57200.5720220,500
27 Jun 20220.60000.61800.55000.60500.6050360,400
24 Jun 20220.57000.69900.53000.53000.5300971,800
23 Jun 20220.51000.55000.50800.53500.5350374,800
22 Jun 20220.50000.54800.49000.50700.5070305,900
21 Jun 20220.50000.58000.48500.49000.4900482,700
17 Jun 20220.50000.53000.47200.47200.4720409,100
16 Jun 20220.48200.48200.46100.47100.471086,100
15 Jun 20220.54000.54300.46300.48700.4870395,900
14 Jun 20220.55000.59300.51000.53000.5300493,600
13 Jun 20220.55400.60000.50000.54000.5400493,500
10 Jun 20220.73400.97900.63000.65800.65804,202,400
09 Jun 20220.86900.89000.77200.82400.8240387,700
08 Jun 20220.67000.86100.64900.79900.7990396,300
07 Jun 20220.69000.71000.58500.67400.6740508,200
06 Jun 20220.66000.69600.63000.64600.6460490,900
03 Jun 20220.60000.61500.59000.59500.5950141,800
02 Jun 20220.61100.63700.58500.60000.6000216,600
01 Jun 20220.66000.66000.60000.61100.6110448,500
31 May 20220.58700.64200.57700.62300.623078,900
27 May 20220.58200.61000.55000.59500.595056,300
26 May 20220.59300.61000.55100.55100.551053,200
25 May 20220.51000.61000.51000.58600.586024,800
24 May 20220.60000.61000.52000.53000.530075,800
23 May 20220.68800.68800.54600.58400.584058,500
20 May 20220.57000.62000.55000.55100.551042,200
19 May 20220.55800.59000.55800.58000.580096,800
18 May 20220.59000.59000.55400.56000.560082,600
17 May 20220.56300.58700.56000.57000.570091,800
16 May 20220.57000.57000.53500.57000.5700103,800
13 May 20220.58000.58300.55200.56500.5650177,700
12 May 20220.56700.68400.53700.58400.584091,000
11 May 20220.59400.62200.53900.54500.5450301,800
10 May 20220.60300.61600.55000.59400.5940114,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...