Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,790.74 +17.20 (+0.04%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Cyclerion Therapeutics, Inc. (CYCN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 2.3300 | 3.2800 | 2.2700 | 2.4870 | 2.4870 | 72,300 |
| 30 Nov 2023 | 1.9700 | 2.1800 | 1.8300 | 2.1800 | 2.1800 | 3,400 |
| 29 Nov 2023 | 2.0250 | 2.1650 | 1.9600 | 2.0300 | 2.0300 | 1,600 |
| 28 Nov 2023 | 1.7500 | 2.2500 | 1.7500 | 2.2500 | 2.2500 | 5,200 |
| 27 Nov 2023 | 2.0400 | 2.1600 | 1.8900 | 1.9100 | 1.9100 | 3,900 |
| 24 Nov 2023 | 2.0000 | 2.1700 | 1.9800 | 2.0390 | 2.0390 | 5,100 |
| 22 Nov 2023 | 2.3200 | 2.3500 | 2.0500 | 2.1500 | 2.1500 | 9,400 |
| 21 Nov 2023 | 1.9870 | 2.1000 | 1.9870 | 2.1000 | 2.1000 | 500 |
| 20 Nov 2023 | 2.0500 | 2.4090 | 2.0500 | 2.2650 | 2.2650 | 3,500 |
| 17 Nov 2023 | 2.0000 | 2.1100 | 1.8320 | 2.1100 | 2.1100 | 9,200 |
| 16 Nov 2023 | 1.9800 | 2.4000 | 1.8700 | 1.9800 | 1.9800 | 11,900 |
| 15 Nov 2023 | 1.9800 | 2.1720 | 1.9100 | 1.9100 | 1.9100 | 10,800 |
| 14 Nov 2023 | 2.1000 | 2.1120 | 2.0000 | 2.0000 | 2.0000 | 3,200 |
| 13 Nov 2023 | 2.2950 | 2.2950 | 2.2000 | 2.2000 | 2.2000 | 900 |
| 10 Nov 2023 | 2.5620 | 2.5900 | 2.1700 | 2.1950 | 2.1950 | 7,400 |
| 09 Nov 2023 | 2.4700 | 2.6000 | 2.4700 | 2.6000 | 2.6000 | 2,800 |
| 08 Nov 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1,000 |
| 07 Nov 2023 | 2.4240 | 2.4500 | 2.3200 | 2.4500 | 2.4500 | 1,600 |
| 06 Nov 2023 | 2.1100 | 2.5000 | 2.1100 | 2.4880 | 2.4880 | 1,800 |
| 03 Nov 2023 | 2.3600 | 2.3600 | 2.2230 | 2.3400 | 2.3400 | 2,200 |
| 02 Nov 2023 | 2.4400 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 2,000 |
| 01 Nov 2023 | 2.7300 | 2.7300 | 2.3500 | 2.6040 | 2.6040 | 2,300 |
| 31 Oct 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 600 |
| 30 Oct 2023 | 2.7900 | 2.8100 | 2.6000 | 2.6000 | 2.6000 | 4,500 |
| 27 Oct 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 26 Oct 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 200 |
| 25 Oct 2023 | 3.2400 | 3.2400 | 2.9490 | 3.0400 | 3.0400 | 2,600 |
| 24 Oct 2023 | 3.2860 | 3.5900 | 3.0000 | 3.2100 | 3.2100 | 7,800 |
| 23 Oct 2023 | 3.1900 | 3.5900 | 3.1900 | 3.2800 | 3.2800 | 3,100 |
| 20 Oct 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 300 |
| 19 Oct 2023 | 3.3400 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 3,000 |
| 18 Oct 2023 | 3.3800 | 3.5000 | 3.2320 | 3.3000 | 3.3000 | 12,300 |
| 17 Oct 2023 | 3.3900 | 3.5260 | 3.3800 | 3.3800 | 3.3800 | 3,700 |
| 16 Oct 2023 | 3.3800 | 3.7200 | 3.3800 | 3.4000 | 3.4000 | 2,500 |
| 13 Oct 2023 | 3.1900 | 3.7300 | 3.1900 | 3.4100 | 3.4100 | 10,100 |
| 12 Oct 2023 | 3.2000 | 3.6100 | 3.2000 | 3.3500 | 3.3500 | 4,200 |
| 11 Oct 2023 | 3.3600 | 3.6200 | 3.2900 | 3.3600 | 3.3600 | 38,800 |
| 10 Oct 2023 | 3.4300 | 4.0400 | 3.4300 | 3.6100 | 3.6100 | 12,600 |
| 09 Oct 2023 | 3.2300 | 3.4800 | 3.2300 | 3.2300 | 3.2300 | 700 |
| 06 Oct 2023 | 3.3000 | 3.3300 | 3.2900 | 3.3300 | 3.3300 | 900 |
| 05 Oct 2023 | 3.3600 | 3.3600 | 3.1600 | 3.1600 | 3.1600 | 3,900 |
| 04 Oct 2023 | 3.3100 | 3.5740 | 3.3100 | 3.3600 | 3.3600 | 2,800 |
| 03 Oct 2023 | 3.2500 | 3.2500 | 3.1300 | 3.2110 | 3.2110 | 8,400 |
| 02 Oct 2023 | 3.1200 | 3.3500 | 3.1200 | 3.3500 | 3.3500 | 2,400 |
| 29 Sept 2023 | 3.2400 | 3.4800 | 3.2400 | 3.4200 | 3.4200 | 2,700 |
| 28 Sept 2023 | 3.4600 | 3.4600 | 3.3000 | 3.3450 | 3.3450 | 11,200 |
| 27 Sept 2023 | 3.5100 | 3.6550 | 3.3000 | 3.4800 | 3.4800 | 14,500 |
| 26 Sept 2023 | 3.7600 | 3.8000 | 3.5200 | 3.6500 | 3.6500 | 9,900 |
| 25 Sept 2023 | 3.7000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 5,800 |
| 22 Sept 2023 | 3.8100 | 3.8950 | 3.7000 | 3.7000 | 3.7000 | 3,400 |
| 21 Sept 2023 | 3.8000 | 3.9320 | 3.5300 | 3.7850 | 3.7850 | 7,700 |
| 20 Sept 2023 | 3.7700 | 3.9000 | 3.6000 | 3.6200 | 3.6200 | 4,700 |
| 19 Sept 2023 | 3.7500 | 3.7600 | 3.7500 | 3.7500 | 3.7500 | 1,400 |
| 18 Sept 2023 | 3.8000 | 3.9000 | 3.6500 | 3.9000 | 3.9000 | 4,600 |
| 15 Sept 2023 | 3.8900 | 3.9100 | 3.6500 | 3.7500 | 3.7500 | 24,400 |
| 14 Sept 2023 | 3.9000 | 3.9800 | 3.7700 | 3.9700 | 3.9700 | 4,200 |
| 13 Sept 2023 | 3.8620 | 3.9620 | 3.7100 | 3.7200 | 3.7200 | 3,500 |
| 12 Sept 2023 | 4.1000 | 4.1000 | 3.6000 | 3.8300 | 3.8300 | 23,900 |
| 11 Sept 2023 | 3.6100 | 4.1300 | 3.6100 | 3.9750 | 3.9750 | 40,700 |
| 08 Sept 2023 | 3.5600 | 3.6800 | 3.5600 | 3.5700 | 3.5700 | 1,800 |
| 07 Sept 2023 | 3.6000 | 3.6350 | 3.5000 | 3.5500 | 3.5500 | 3,700 |
| 06 Sept 2023 | 3.6500 | 3.6500 | 3.6100 | 3.6100 | 3.6100 | 1,100 |
| 05 Sept 2023 | 3.4920 | 3.6500 | 3.4680 | 3.5500 | 3.5500 | 3,100 |
| 01 Sept 2023 | 3.4500 | 3.7600 | 3.4500 | 3.5700 | 3.5700 | 900 |
| 31 Aug 2023 | 3.5600 | 3.6000 | 3.3250 | 3.5900 | 3.5900 | 6,200 |
| 30 Aug 2023 | 3.6000 | 3.7300 | 3.5900 | 3.6130 | 3.6130 | 2,400 |
| 29 Aug 2023 | 3.5500 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | 2,600 |
| 28 Aug 2023 | 3.5200 | 3.6750 | 3.4200 | 3.4700 | 3.4700 | 10,900 |
| 25 Aug 2023 | 3.9000 | 3.9000 | 3.5500 | 3.6400 | 3.6400 | 8,300 |
| 24 Aug 2023 | 3.4900 | 3.7000 | 3.4700 | 3.4900 | 3.4900 | 4,800 |
| 23 Aug 2023 | 3.6500 | 3.7600 | 3.4750 | 3.4750 | 3.4750 | 3,800 |
| 22 Aug 2023 | 3.5800 | 3.7500 | 3.4800 | 3.6800 | 3.6800 | 7,200 |
| 21 Aug 2023 | 3.6400 | 3.8200 | 3.5800 | 3.6500 | 3.6500 | 43,100 |
| 18 Aug 2023 | 3.6500 | 3.7040 | 3.5930 | 3.7040 | 3.7040 | 6,500 |
| 17 Aug 2023 | 3.8900 | 3.8900 | 3.6000 | 3.6100 | 3.6100 | 16,000 |
| 16 Aug 2023 | 3.9000 | 3.9000 | 3.5600 | 3.7300 | 3.7300 | 5,600 |
| 15 Aug 2023 | 3.6000 | 3.8900 | 3.5900 | 3.7580 | 3.7580 | 4,700 |
| 14 Aug 2023 | 3.6000 | 3.6050 | 3.3600 | 3.6000 | 3.6000 | 7,400 |
| 11 Aug 2023 | 3.4450 | 3.5800 | 3.4450 | 3.5600 | 3.5600 | 18,400 |
| 10 Aug 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 500 |
| 09 Aug 2023 | 3.3600 | 3.4600 | 3.3400 | 3.4600 | 3.4600 | 7,200 |
| 08 Aug 2023 | 3.5900 | 3.5900 | 3.3300 | 3.4600 | 3.4600 | 4,400 |
| 07 Aug 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 1,600 |
| 04 Aug 2023 | 3.3000 | 3.3300 | 3.2500 | 3.3300 | 3.3300 | 3,400 |
| 03 Aug 2023 | 3.1100 | 3.2900 | 3.0000 | 3.2900 | 3.2900 | 16,700 |
| 02 Aug 2023 | 3.1300 | 3.4900 | 2.8930 | 3.1800 | 3.1800 | 22,800 |
| 01 Aug 2023 | 3.3400 | 3.6200 | 3.3000 | 3.3000 | 3.3000 | 5,400 |
| 31 Jul 2023 | 2.8300 | 3.1960 | 2.8260 | 3.1960 | 3.1960 | 11,500 |
| 28 Jul 2023 | 2.8200 | 2.9190 | 2.8000 | 2.8000 | 2.8000 | 7,500 |
| 27 Jul 2023 | 2.9200 | 2.9500 | 2.7670 | 2.8700 | 2.8700 | 14,300 |
| 26 Jul 2023 | 3.1130 | 3.1130 | 2.9100 | 2.9800 | 2.9800 | 15,200 |
| 25 Jul 2023 | 3.1900 | 3.2500 | 3.0200 | 3.1600 | 3.1600 | 10,100 |
| 24 Jul 2023 | 3.6700 | 3.8260 | 3.3600 | 3.3600 | 3.3600 | 4,300 |
| 21 Jul 2023 | 3.6600 | 3.6600 | 3.5000 | 3.5000 | 3.5000 | 5,800 |
| 20 Jul 2023 | 3.9400 | 3.9400 | 3.4370 | 3.6800 | 3.6800 | 4,400 |
| 19 Jul 2023 | 3.8500 | 3.9600 | 3.6000 | 3.6000 | 3.6000 | 2,700 |
| 18 Jul 2023 | 3.8500 | 3.8680 | 3.8300 | 3.8350 | 3.8350 | 1,900 |
| 17 Jul 2023 | 3.8000 | 3.9050 | 3.6500 | 3.8200 | 3.8200 | 9,000 |
| 14 Jul 2023 | 4.1560 | 4.1560 | 4.0850 | 4.1000 | 4.1000 | 1,700 |
| 13 Jul 2023 | 4.3800 | 4.5000 | 4.2200 | 4.2700 | 4.2700 | 7,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.