Singapore markets closed

Cyclerion Therapeutics, Inc. (CYCN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.4866+0.3266 (+15.12%)
At close: 03:59PM EST
2.3800 -0.11 (-4.29%)
After hours: 04:03PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20232.33003.28002.27002.48702.487072,300
30 Nov 20231.97002.18001.83002.18002.18003,400
29 Nov 20232.02502.16501.96002.03002.03001,600
28 Nov 20231.75002.25001.75002.25002.25005,200
27 Nov 20232.04002.16001.89001.91001.91003,900
24 Nov 20232.00002.17001.98002.03902.03905,100
22 Nov 20232.32002.35002.05002.15002.15009,400
21 Nov 20231.98702.10001.98702.10002.1000500
20 Nov 20232.05002.40902.05002.26502.26503,500
17 Nov 20232.00002.11001.83202.11002.11009,200
16 Nov 20231.98002.40001.87001.98001.980011,900
15 Nov 20231.98002.17201.91001.91001.910010,800
14 Nov 20232.10002.11202.00002.00002.00003,200
13 Nov 20232.29502.29502.20002.20002.2000900
10 Nov 20232.56202.59002.17002.19502.19507,400
09 Nov 20232.47002.60002.47002.60002.60002,800
08 Nov 20232.44002.44002.44002.44002.44001,000
07 Nov 20232.42402.45002.32002.45002.45001,600
06 Nov 20232.11002.50002.11002.48802.48801,800
03 Nov 20232.36002.36002.22302.34002.34002,200
02 Nov 20232.44002.50002.42002.47002.47002,000
01 Nov 20232.73002.73002.35002.60402.60402,300
31 Oct 20232.60002.60002.60002.60002.6000600
30 Oct 20232.79002.81002.60002.60002.60004,500
27 Oct 20233.00003.00003.00003.00003.0000-
26 Oct 20233.00003.00003.00003.00003.0000200
25 Oct 20233.24003.24002.94903.04003.04002,600
24 Oct 20233.28603.59003.00003.21003.21007,800
23 Oct 20233.19003.59003.19003.28003.28003,100
20 Oct 20233.24003.24003.24003.24003.2400300
19 Oct 20233.34003.34003.24003.24003.24003,000
18 Oct 20233.38003.50003.23203.30003.300012,300
17 Oct 20233.39003.52603.38003.38003.38003,700
16 Oct 20233.38003.72003.38003.40003.40002,500
13 Oct 20233.19003.73003.19003.41003.410010,100
12 Oct 20233.20003.61003.20003.35003.35004,200
11 Oct 20233.36003.62003.29003.36003.360038,800
10 Oct 20233.43004.04003.43003.61003.610012,600
09 Oct 20233.23003.48003.23003.23003.2300700
06 Oct 20233.30003.33003.29003.33003.3300900
05 Oct 20233.36003.36003.16003.16003.16003,900
04 Oct 20233.31003.57403.31003.36003.36002,800
03 Oct 20233.25003.25003.13003.21103.21108,400
02 Oct 20233.12003.35003.12003.35003.35002,400
29 Sept 20233.24003.48003.24003.42003.42002,700
28 Sept 20233.46003.46003.30003.34503.345011,200
27 Sept 20233.51003.65503.30003.48003.480014,500
26 Sept 20233.76003.80003.52003.65003.65009,900
25 Sept 20233.70003.80003.70003.70003.70005,800
22 Sept 20233.81003.89503.70003.70003.70003,400
21 Sept 20233.80003.93203.53003.78503.78507,700
20 Sept 20233.77003.90003.60003.62003.62004,700
19 Sept 20233.75003.76003.75003.75003.75001,400
18 Sept 20233.80003.90003.65003.90003.90004,600
15 Sept 20233.89003.91003.65003.75003.750024,400
14 Sept 20233.90003.98003.77003.97003.97004,200
13 Sept 20233.86203.96203.71003.72003.72003,500
12 Sept 20234.10004.10003.60003.83003.830023,900
11 Sept 20233.61004.13003.61003.97503.975040,700
08 Sept 20233.56003.68003.56003.57003.57001,800
07 Sept 20233.60003.63503.50003.55003.55003,700
06 Sept 20233.65003.65003.61003.61003.61001,100
05 Sept 20233.49203.65003.46803.55003.55003,100
01 Sept 20233.45003.76003.45003.57003.5700900
31 Aug 20233.56003.60003.32503.59003.59006,200
30 Aug 20233.60003.73003.59003.61303.61302,400
29 Aug 20233.55003.62003.52003.52003.52002,600
28 Aug 20233.52003.67503.42003.47003.470010,900
25 Aug 20233.90003.90003.55003.64003.64008,300
24 Aug 20233.49003.70003.47003.49003.49004,800
23 Aug 20233.65003.76003.47503.47503.47503,800
22 Aug 20233.58003.75003.48003.68003.68007,200
21 Aug 20233.64003.82003.58003.65003.650043,100
18 Aug 20233.65003.70403.59303.70403.70406,500
17 Aug 20233.89003.89003.60003.61003.610016,000
16 Aug 20233.90003.90003.56003.73003.73005,600
15 Aug 20233.60003.89003.59003.75803.75804,700
14 Aug 20233.60003.60503.36003.60003.60007,400
11 Aug 20233.44503.58003.44503.56003.560018,400
10 Aug 20233.42003.42003.42003.42003.4200500
09 Aug 20233.36003.46003.34003.46003.46007,200
08 Aug 20233.59003.59003.33003.46003.46004,400
07 Aug 20233.31003.31003.31003.31003.31001,600
04 Aug 20233.30003.33003.25003.33003.33003,400
03 Aug 20233.11003.29003.00003.29003.290016,700
02 Aug 20233.13003.49002.89303.18003.180022,800
01 Aug 20233.34003.62003.30003.30003.30005,400
31 Jul 20232.83003.19602.82603.19603.196011,500
28 Jul 20232.82002.91902.80002.80002.80007,500
27 Jul 20232.92002.95002.76702.87002.870014,300
26 Jul 20233.11303.11302.91002.98002.980015,200
25 Jul 20233.19003.25003.02003.16003.160010,100
24 Jul 20233.67003.82603.36003.36003.36004,300
21 Jul 20233.66003.66003.50003.50003.50005,800
20 Jul 20233.94003.94003.43703.68003.68004,400
19 Jul 20233.85003.96003.60003.60003.60002,700
18 Jul 20233.85003.86803.83003.83503.83501,900
17 Jul 20233.80003.90503.65003.82003.82009,000
14 Jul 20234.15604.15604.08504.10004.10001,700
13 Jul 20234.38004.50004.22004.27004.27007,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...