Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,077.69-22.61(-0.73%)S&P 500
4,364.34-78.77(-1.77%)Dow
34,366.76-502.61(-1.44%)Nasdaq
14,607.60-362.37(-2.42%)BTC-USD
41,423.54-1,680.19(-3.90%)CMC Crypto 200
1,021.30-35.85(-3.39%)
Cyclerion Therapeutics, Inc. (CYCN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.3400-0.1000 (-2.91%)
As of 1:25PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sep 2021 | 3.4400 | 3.4400 | 3.3000 | 3.3400 | 3.3400 | 101,921 |
| 27 Sep 2021 | 3.3800 | 3.5600 | 3.3200 | 3.4400 | 3.4400 | 236,600 |
| 24 Sep 2021 | 3.5600 | 3.6230 | 3.2910 | 3.3800 | 3.3800 | 577,200 |
| 23 Sep 2021 | 3.2600 | 3.5300 | 3.2300 | 3.4900 | 3.4900 | 395,700 |
| 22 Sep 2021 | 3.3200 | 3.5500 | 3.1700 | 3.2500 | 3.2500 | 551,700 |
| 21 Sep 2021 | 3.1600 | 3.3800 | 3.1000 | 3.2400 | 3.2400 | 682,000 |
| 20 Sep 2021 | 3.0500 | 3.1500 | 2.9300 | 3.0900 | 3.0900 | 708,600 |
| 17 Sep 2021 | 3.1500 | 3.4700 | 3.0700 | 3.1200 | 3.1200 | 931,300 |
| 16 Sep 2021 | 2.9200 | 3.2380 | 2.8700 | 3.1000 | 3.1000 | 701,000 |
| 15 Sep 2021 | 2.9900 | 3.0000 | 2.8300 | 2.9400 | 2.9400 | 334,800 |
| 14 Sep 2021 | 3.0800 | 3.1700 | 2.8200 | 2.9400 | 2.9400 | 361,100 |
| 13 Sep 2021 | 3.2290 | 3.3400 | 3.0500 | 3.0800 | 3.0800 | 289,900 |
| 10 Sep 2021 | 3.0900 | 3.4900 | 3.0400 | 3.2700 | 3.2700 | 809,500 |
| 09 Sep 2021 | 3.0700 | 3.2600 | 3.0100 | 3.0100 | 3.0100 | 274,100 |
| 08 Sep 2021 | 3.2510 | 3.2510 | 3.0500 | 3.1100 | 3.1100 | 185,800 |
| 07 Sep 2021 | 3.1600 | 3.2500 | 3.0900 | 3.1700 | 3.1700 | 236,500 |
| 03 Sep 2021 | 3.2300 | 3.2300 | 3.0800 | 3.1500 | 3.1500 | 147,400 |
| 02 Sep 2021 | 3.2300 | 3.3800 | 3.2300 | 3.2700 | 3.2700 | 158,400 |
| 01 Sep 2021 | 3.3800 | 3.4700 | 3.2100 | 3.2100 | 3.2100 | 185,900 |
| 31 Aug 2021 | 3.1650 | 3.4500 | 3.1400 | 3.4200 | 3.4200 | 224,100 |
| 30 Aug 2021 | 3.2300 | 3.3100 | 3.1480 | 3.1800 | 3.1800 | 173,800 |
| 27 Aug 2021 | 3.1800 | 3.3600 | 3.1780 | 3.3100 | 3.3100 | 218,400 |
| 26 Aug 2021 | 3.0400 | 3.2400 | 3.0400 | 3.1800 | 3.1800 | 272,100 |
| 25 Aug 2021 | 3.0500 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 132,800 |
| 24 Aug 2021 | 2.8800 | 3.0900 | 2.8500 | 3.0500 | 3.0500 | 250,800 |
| 23 Aug 2021 | 2.7500 | 3.0200 | 2.7500 | 2.8200 | 2.8200 | 391,900 |
| 20 Aug 2021 | 2.7300 | 2.8200 | 2.7000 | 2.7300 | 2.7300 | 163,600 |
| 19 Aug 2021 | 2.8200 | 2.8900 | 2.7200 | 2.7300 | 2.7300 | 321,800 |
| 18 Aug 2021 | 2.9300 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 381,300 |
| 17 Aug 2021 | 2.9700 | 3.0300 | 2.8600 | 2.9500 | 2.9500 | 283,900 |
| 16 Aug 2021 | 3.1400 | 3.1600 | 2.9510 | 3.0300 | 3.0300 | 299,100 |
| 13 Aug 2021 | 3.2100 | 3.2800 | 3.1600 | 3.1700 | 3.1700 | 179,800 |
| 12 Aug 2021 | 3.3100 | 3.3600 | 3.1700 | 3.2800 | 3.2800 | 412,400 |
| 11 Aug 2021 | 3.4200 | 3.4800 | 3.2500 | 3.3200 | 3.3200 | 350,200 |
| 10 Aug 2021 | 3.2400 | 3.4800 | 3.1680 | 3.4000 | 3.4000 | 478,500 |
| 09 Aug 2021 | 3.1800 | 3.2800 | 3.1500 | 3.2700 | 3.2700 | 272,500 |
| 06 Aug 2021 | 3.1900 | 3.2200 | 3.1050 | 3.1600 | 3.1600 | 227,500 |
| 05 Aug 2021 | 3.1000 | 3.2400 | 3.0850 | 3.2200 | 3.2200 | 339,700 |
| 04 Aug 2021 | 3.0700 | 3.2800 | 2.9680 | 3.0800 | 3.0800 | 464,700 |
| 03 Aug 2021 | 3.0600 | 3.1200 | 2.9100 | 3.0900 | 3.0900 | 445,300 |
| 02 Aug 2021 | 2.8600 | 3.1300 | 2.8400 | 3.0300 | 3.0300 | 346,900 |
| 30 Jul 2021 | 2.8850 | 3.1100 | 2.8800 | 2.9100 | 2.9100 | 522,000 |
| 29 Jul 2021 | 3.3300 | 3.3300 | 2.9100 | 2.9300 | 2.9300 | 1,062,000 |
| 28 Jul 2021 | 3.2900 | 3.3750 | 3.1800 | 3.3500 | 3.3500 | 575,700 |
| 27 Jul 2021 | 3.5000 | 3.5000 | 3.1700 | 3.2400 | 3.2400 | 807,200 |
| 26 Jul 2021 | 4.1500 | 4.1500 | 3.5200 | 3.5400 | 3.5400 | 1,832,800 |
| 23 Jul 2021 | 4.0000 | 4.2300 | 3.6000 | 4.1300 | 4.1300 | 3,910,800 |
| 22 Jul 2021 | 3.6800 | 3.6900 | 3.5100 | 3.6000 | 3.6000 | 1,655,500 |
| 21 Jul 2021 | 3.5000 | 3.7800 | 3.4200 | 3.6900 | 3.6900 | 664,800 |
| 20 Jul 2021 | 3.3300 | 3.5000 | 3.2400 | 3.4500 | 3.4500 | 234,300 |
| 19 Jul 2021 | 3.3300 | 3.5500 | 3.2400 | 3.3600 | 3.3600 | 646,900 |
| 16 Jul 2021 | 3.3400 | 3.4600 | 3.2600 | 3.3300 | 3.3300 | 342,500 |
| 15 Jul 2021 | 3.4500 | 3.4500 | 3.2400 | 3.3100 | 3.3100 | 691,800 |
| 14 Jul 2021 | 3.6500 | 3.7700 | 3.4700 | 3.4800 | 3.4800 | 561,300 |
| 13 Jul 2021 | 3.8500 | 3.8500 | 3.6100 | 3.6400 | 3.6400 | 618,200 |
| 12 Jul 2021 | 3.7200 | 3.8600 | 3.6500 | 3.8400 | 3.8400 | 360,200 |
| 09 Jul 2021 | 3.6500 | 3.8400 | 3.5350 | 3.7200 | 3.7200 | 443,200 |
| 08 Jul 2021 | 3.4900 | 3.6900 | 3.3700 | 3.6800 | 3.6800 | 581,000 |
| 07 Jul 2021 | 3.7200 | 3.7200 | 3.4500 | 3.6300 | 3.6300 | 489,000 |
| 06 Jul 2021 | 3.9000 | 3.9240 | 3.6200 | 3.7100 | 3.7100 | 496,900 |
| 02 Jul 2021 | 3.9800 | 4.0700 | 3.7700 | 3.9200 | 3.9200 | 386,400 |
| 01 Jul 2021 | 3.8600 | 3.9800 | 3.6890 | 3.9400 | 3.9400 | 429,200 |
| 30 Jun 2021 | 3.9500 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 395,700 |
| 29 Jun 2021 | 4.1400 | 4.1700 | 3.9400 | 3.9800 | 3.9800 | 502,600 |
| 28 Jun 2021 | 4.1500 | 4.1900 | 3.9500 | 4.1400 | 4.1400 | 792,400 |
| 25 Jun 2021 | 3.9500 | 4.1200 | 3.8800 | 4.0800 | 4.0800 | 3,805,600 |
| 24 Jun 2021 | 3.8300 | 4.1500 | 3.8300 | 3.9700 | 3.9700 | 1,637,900 |
| 23 Jun 2021 | 3.7000 | 3.8800 | 3.6650 | 3.7600 | 3.7600 | 920,400 |
| 22 Jun 2021 | 3.6600 | 3.7400 | 3.5650 | 3.7000 | 3.7000 | 731,000 |
| 21 Jun 2021 | 3.7100 | 3.7600 | 3.5600 | 3.7000 | 3.7000 | 621,600 |
| 18 Jun 2021 | 3.6500 | 3.8400 | 3.6500 | 3.7200 | 3.7200 | 510,600 |
| 17 Jun 2021 | 3.7200 | 3.8700 | 3.6200 | 3.6800 | 3.6800 | 782,500 |
| 16 Jun 2021 | 3.7400 | 3.9000 | 3.7000 | 3.7900 | 3.7900 | 681,000 |
| 15 Jun 2021 | 4.1700 | 4.2400 | 3.6100 | 3.7700 | 3.7700 | 1,917,700 |
| 14 Jun 2021 | 4.0200 | 4.8600 | 4.0100 | 4.2900 | 4.2900 | 4,009,100 |
| 11 Jun 2021 | 4.0900 | 4.2000 | 3.8700 | 3.9700 | 3.9700 | 856,400 |
| 10 Jun 2021 | 4.0900 | 4.3200 | 3.7050 | 4.1500 | 4.1500 | 2,579,100 |
| 09 Jun 2021 | 3.9600 | 4.1000 | 3.7100 | 4.0800 | 4.0800 | 3,768,900 |
| 08 Jun 2021 | 3.6100 | 4.4000 | 3.4200 | 4.1000 | 4.1000 | 20,928,500 |
| 07 Jun 2021 | 3.2000 | 3.6500 | 3.1200 | 3.1500 | 3.1500 | 8,330,800 |
| 04 Jun 2021 | 3.4200 | 3.6900 | 3.1500 | 3.1900 | 3.1900 | 2,953,300 |
| 03 Jun 2021 | 3.3000 | 3.3300 | 3.1400 | 3.2300 | 3.2300 | 235,300 |
| 02 Jun 2021 | 3.4300 | 3.6000 | 3.0300 | 3.3000 | 3.3000 | 661,400 |
| 01 Jun 2021 | 3.2200 | 3.4400 | 3.1900 | 3.4300 | 3.4300 | 333,200 |
| 28 May 2021 | 3.2500 | 3.4100 | 3.1600 | 3.2400 | 3.2400 | 382,500 |
| 27 May 2021 | 3.1100 | 3.3000 | 3.0700 | 3.2100 | 3.2100 | 346,700 |
| 26 May 2021 | 2.9900 | 3.1500 | 2.8700 | 3.0500 | 3.0500 | 417,000 |
| 25 May 2021 | 2.9600 | 3.0100 | 2.9000 | 2.9600 | 2.9600 | 300,200 |
| 24 May 2021 | 3.1900 | 3.2200 | 2.9400 | 2.9500 | 2.9500 | 567,100 |
| 21 May 2021 | 3.1000 | 3.3970 | 2.9900 | 3.1300 | 3.1300 | 2,207,800 |
| 20 May 2021 | 2.9500 | 3.1400 | 2.9000 | 3.0100 | 3.0100 | 460,000 |
| 19 May 2021 | 2.8900 | 3.0100 | 2.8300 | 2.9400 | 2.9400 | 140,800 |
| 18 May 2021 | 3.0200 | 3.1200 | 2.9400 | 2.9600 | 2.9600 | 395,700 |
| 17 May 2021 | 2.9400 | 3.1100 | 2.8700 | 3.0100 | 3.0100 | 267,100 |
| 14 May 2021 | 2.8400 | 3.0500 | 2.8400 | 2.9400 | 2.9400 | 387,900 |
| 13 May 2021 | 2.9600 | 2.9900 | 2.7100 | 2.8100 | 2.8100 | 345,200 |
| 12 May 2021 | 2.8200 | 3.0300 | 2.7750 | 2.9500 | 2.9500 | 680,400 |
| 11 May 2021 | 2.6600 | 2.8900 | 2.5500 | 2.8200 | 2.8200 | 935,200 |
| 10 May 2021 | 2.9000 | 3.0800 | 2.6400 | 2.7400 | 2.7400 | 1,675,500 |
| 07 May 2021 | 2.7300 | 3.3000 | 2.6800 | 2.7600 | 2.7600 | 6,427,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
