Singapore markets closed

Cyclerion Therapeutics, Inc. (CYCN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6716-0.0187 (-2.71%)
At close: 04:00PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.70700.71600.65700.67200.672055,000
26 Jan 20230.63000.70000.58600.69000.6900262,100
25 Jan 20230.60000.62900.56800.61500.615076,100
24 Jan 20230.66000.67300.60000.62900.6290166,500
23 Jan 20230.67000.69000.66000.67900.679076,200
20 Jan 20230.70000.75000.67300.71400.7140171,900
19 Jan 20230.67300.70000.61000.69000.690069,900
18 Jan 20230.71800.71800.66000.67200.6720115,800
17 Jan 20230.62200.70000.58600.70000.7000169,300
13 Jan 20230.61000.65300.60100.62100.621055,600
12 Jan 20230.61000.64000.58300.60000.6000183,600
11 Jan 20230.59200.64800.58000.60000.600032,200
10 Jan 20230.57100.66300.57100.58000.580047,000
09 Jan 20230.63000.63000.58400.59500.595073,000
06 Jan 20230.64700.64700.58000.63300.633027,500
05 Jan 20230.63000.66000.59400.60000.600051,300
04 Jan 20230.64700.68000.60700.66000.660045,300
03 Jan 20230.68000.70100.61000.67000.6700114,600
30 Dec 20220.52000.66000.52000.65600.6560136,900
29 Dec 20220.45000.52000.45000.52000.5200443,500
28 Dec 20220.46000.51600.45200.46100.4610249,000
27 Dec 20220.51800.55500.47600.48000.4800134,000
23 Dec 20220.50800.57500.50800.54600.546042,600
22 Dec 20220.59000.59900.50000.51100.5110200,400
21 Dec 20220.62100.62100.54200.57500.5750103,200
20 Dec 20220.61000.69800.60000.63800.638043,000
19 Dec 20220.68000.69400.58000.61000.6100146,800
16 Dec 20220.68000.70000.62000.67400.6740273,600
15 Dec 20220.63300.72000.60000.62100.6210385,500
14 Dec 20220.79600.81000.62900.65000.6500336,800
13 Dec 20220.90000.93000.77500.79600.7960115,100
12 Dec 20220.76000.89000.76000.86500.8650124,000
09 Dec 20220.67000.74600.64000.74600.7460155,700
08 Dec 20220.68000.73000.62200.63900.639084,100
07 Dec 20220.69000.74700.69000.70000.7000110,500
06 Dec 20220.79500.80500.65400.69000.690099,200
05 Dec 20220.86000.86000.78000.82000.8200167,600
02 Dec 20220.87600.90500.86000.87600.876089,600
01 Dec 20220.95700.98300.86600.88100.881098,800
30 Nov 20220.84500.95000.80000.95000.9500183,600
29 Nov 20220.78800.85000.78800.83000.830064,300
28 Nov 20220.78000.82500.76500.80000.8000112,700
25 Nov 20220.81000.82500.78000.78700.7870103,000
23 Nov 20220.81400.87500.75600.79400.7940368,500
22 Nov 20220.60000.78200.59000.75200.75201,163,400
21 Nov 20220.51500.59500.51500.56000.5600383,900
18 Nov 20220.49000.52000.49000.52000.520091,000
17 Nov 20220.48000.50500.48000.48700.487047,400
16 Nov 20220.51500.52000.48000.49500.4950143,500
15 Nov 20220.53000.55000.49700.51500.515039,100
14 Nov 20220.50000.54300.49000.52500.5250120,200
11 Nov 20220.48000.51000.48000.50800.508084,200
10 Nov 20220.47300.48000.44000.47500.475093,900
09 Nov 20220.43000.48700.42200.47900.4790128,500
08 Nov 20220.44800.47800.43200.45900.4590161,900
07 Nov 20220.46200.46200.39100.44800.4480245,700
04 Nov 20220.51400.54000.42500.43000.4300400,000
03 Nov 20220.53200.57800.52000.54000.540028,100
02 Nov 20220.57000.57000.53500.55900.559035,100
01 Nov 20220.54900.58800.54900.56500.5650398,300
31 Oct 20220.60000.61000.55000.55000.5500113,400
28 Oct 20220.55000.62000.50000.57600.5760333,600
27 Oct 20220.45000.55000.42500.53800.5380275,300
26 Oct 20220.43400.45000.41200.45000.4500166,200
25 Oct 20220.48000.49000.41300.44800.4480440,000
24 Oct 20220.43800.60000.40000.47400.47402,573,900
21 Oct 20220.38000.39800.37000.38000.380088,900
20 Oct 20220.39900.40600.38100.38200.382053,200
19 Oct 20220.42700.42700.37100.38000.380096,900
18 Oct 20220.41200.41200.37000.39700.3970124,900
17 Oct 20220.45000.48000.35000.35000.3500370,000
14 Oct 20220.38000.42700.38000.41600.4160112,000
13 Oct 20220.38000.40000.37200.39000.3900132,000
12 Oct 20220.37700.40000.36000.38300.3830171,900
11 Oct 20220.43300.45000.35000.37300.3730862,000
10 Oct 20220.55000.55000.44000.44600.4460302,300
07 Oct 20220.59000.60800.53000.53000.5300320,500
06 Oct 20220.79000.79000.52000.58700.58701,253,800
05 Oct 20220.96600.99000.91000.94000.940047,200
04 Oct 20220.93900.96800.90100.93300.933085,700
03 Oct 20220.87000.95000.86000.90400.9040114,000
30 Sept 20220.90000.91000.86000.86000.8600138,200
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 20220.91000.98900.86700.98900.9890159,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...