Mail

CYCN - Cyclerion Therapeutics, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	4.5980	4.5980	4.3500	4.3500	4.3500	5,800
31 May 2023	4.4100	4.6000	4.3500	4.3500	4.3500	14,000
30 May 2023	4.1800	4.4250	4.1800	4.3400	4.3400	19,100
26 May 2023	4.1200	4.2200	4.0800	4.0800	4.0800	9,000
25 May 2023	4.3500	4.3500	4.0500	4.0700	4.0700	26,200
24 May 2023	4.2500	4.5110	4.2500	4.3100	4.3100	22,800
23 May 2023	4.9100	4.9100	4.3500	4.3500	4.3500	23,800
22 May 2023	5.1300	5.3400	5.0200	5.0450	5.0450	15,700
19 May 2023	6.0300	6.7500	5.1600	5.2600	5.2600	119,700
18 May 2023	5.1200	6.4920	5.0000	6.1600	6.1600	118,000
17 May 2023	5.0500	5.4450	4.6400	5.0300	5.0300	170,600
16 May 2023	3.8200	5.9900	3.8000	5.3800	5.3800	766,400
16 May 2023	1:20 Stock split
15 May 2023	4.6000	4.9800	3.6400	3.8200	3.8200	38,240
12 May 2023	5.6800	5.8000	4.0000	4.4600	4.4600	33,215
11 May 2023	5.9000	6.1600	5.3800	5.9600	5.9600	30,840
10 May 2023	6.5600	6.5600	5.8600	6.1000	6.1000	2,205
09 May 2023	5.8800	6.6000	5.7200	6.2600	6.2600	7,705
08 May 2023	5.6800	6.0000	5.6800	5.9200	5.9200	1,330
05 May 2023	5.2400	5.8000	5.2400	5.6600	5.6600	2,580
04 May 2023	5.3600	5.9800	5.0600	5.5200	5.5200	2,785
03 May 2023	5.0600	5.7000	5.0600	5.3400	5.3400	1,895
02 May 2023	4.5400	5.2200	4.5400	5.1800	5.1800	10,525
01 May 2023	5.3400	6.2000	5.3400	5.6000	5.6000	3,250
28 Apr 2023	5.1800	6.1600	5.1800	5.5200	5.5200	3,505
27 Apr 2023	5.9600	6.0000	5.4200	5.5200	5.5200	3,445
26 Apr 2023	5.6000	5.8800	5.6000	5.7000	5.7000	3,495
25 Apr 2023	5.6000	5.6800	5.5000	5.5800	5.5800	4,365
24 Apr 2023	6.1400	6.1400	5.6000	5.8000	5.8000	3,165
21 Apr 2023	6.2600	6.4000	5.7000	5.9600	5.9600	9,555
20 Apr 2023	6.8000	6.8000	6.0400	6.4000	6.4000	2,840
19 Apr 2023	6.8000	7.0000	6.4000	6.6000	6.6000	2,920
18 Apr 2023	6.4000	7.0000	6.2600	6.4000	6.4000	4,635
17 Apr 2023	5.6600	6.9000	5.6600	6.8800	6.8800	11,370
14 Apr 2023	6.1000	6.1000	5.5400	5.8000	5.8000	11,465
13 Apr 2023	5.9600	6.3400	5.3400	5.6000	5.6000	8,070
12 Apr 2023	6.1000	6.1000	5.4200	5.5000	5.5000	7,235
11 Apr 2023	6.2400	6.4000	6.0200	6.1000	6.1000	7,120
10 Apr 2023	6.3200	6.9600	6.1000	6.5000	6.5000	5,075
06 Apr 2023	6.0200	7.6000	6.0200	6.5600	6.5600	15,620
05 Apr 2023	6.6000	7.2000	6.1800	6.2000	6.2000	9,180
04 Apr 2023	7.4000	7.6400	6.6000	6.6600	6.6600	11,055
03 Apr 2023	8.4600	8.6600	6.8000	7.1200	7.1200	24,640
31 Mar 2023	8.8000	9.0000	8.1000	8.6800	8.6800	6,800
30 Mar 2023	9.1200	9.1200	8.6000	8.9200	8.9200	2,515
29 Mar 2023	9.0000	9.6000	8.4600	9.0000	9.0000	7,815
28 Mar 2023	9.5000	10.3400	9.0200	9.1400	9.1400	29,220
27 Mar 2023	10.6000	12.0400	9.4000	10.8000	10.8000	484,350
24 Mar 2023	9.1600	9.2000	8.3000	8.7400	8.7400	6,330
23 Mar 2023	10.2000	10.8000	8.0200	9.2000	9.2000	40,835
22 Mar 2023	10.6200	10.7000	10.4000	10.4000	10.4000	2,775
21 Mar 2023	10.8000	11.0000	10.4200	10.7200	10.7200	2,510
20 Mar 2023	10.6600	11.8000	10.4000	10.9000	10.9000	1,070
17 Mar 2023	9.3200	11.0000	9.0600	11.0000	11.0000	7,210
16 Mar 2023	10.2400	10.8000	9.2600	9.6000	9.6000	10,860
15 Mar 2023	11.6000	12.1800	10.4200	10.4200	10.4200	5,810
14 Mar 2023	12.0200	13.1000	11.4000	11.4000	11.4000	3,045
13 Mar 2023	11.3400	13.0000	11.3400	11.8000	11.8000	1,755
10 Mar 2023	11.4000	12.2000	10.6200	12.1000	12.1000	2,355
09 Mar 2023	12.2000	12.4000	11.6000	12.0000	12.0000	2,000
08 Mar 2023	12.9800	13.0000	12.2000	12.2400	12.2400	1,620
07 Mar 2023	12.6000	13.3400	12.0200	12.9800	12.9800	1,540
06 Mar 2023	13.3400	13.3800	12.4000	13.0000	13.0000	2,285
03 Mar 2023	13.7200	13.7200	12.1000	13.0000	13.0000	1,855
02 Mar 2023	12.9800	13.4000	12.0400	12.9000	12.9000	2,845
01 Mar 2023	12.1000	13.7800	12.0800	13.2800	13.2800	1,725
28 Feb 2023	12.0000	13.7800	11.7400	13.0200	13.0200	1,675
27 Feb 2023	12.4000	12.7800	11.6600	12.0000	12.0000	2,685
24 Feb 2023	12.0400	13.5200	11.8600	12.2000	12.2000	5,730
23 Feb 2023	14.4000	14.7000	13.0000	13.5400	13.5400	3,945
22 Feb 2023	14.9800	14.9800	14.5000	14.5000	14.5000	600
21 Feb 2023	16.2000	16.2000	14.0000	14.8000	14.8000	15,325
17 Feb 2023	14.8000	16.1800	14.6000	15.8600	15.8600	6,050
16 Feb 2023	15.2800	16.0000	14.5600	14.6800	14.6800	9,525
15 Feb 2023	17.8000	17.8000	15.1000	15.7600	15.7600	6,770
14 Feb 2023	15.9800	19.1400	14.5000	18.0000	18.0000	9,710
13 Feb 2023	16.4800	16.4800	15.0000	15.9800	15.9800	8,885
10 Feb 2023	13.2000	16.0000	13.2000	15.1600	15.1600	8,605
09 Feb 2023	13.5800	14.4000	13.5000	13.5400	13.5400	2,840
08 Feb 2023	13.9200	14.0000	13.4000	13.6000	13.6000	1,945
07 Feb 2023	14.0000	14.3600	13.6000	13.7000	13.7000	2,405
06 Feb 2023	14.0000	16.0000	13.2800	13.9600	13.9600	2,885
03 Feb 2023	14.0000	14.5000	13.4000	13.6600	13.6600	7,330
02 Feb 2023	12.8600	16.0000	12.8400	14.7000	14.7000	24,485
01 Feb 2023	13.4000	14.3200	12.7200	12.8600	12.8600	2,325
31 Jan 2023	12.6800	13.9600	12.6400	13.4200	13.4200	1,790
30 Jan 2023	13.0000	13.4200	12.6000	12.8000	12.8000	2,160
27 Jan 2023	14.1400	14.3200	13.1400	13.4400	13.4400	2,750
26 Jan 2023	12.6000	14.0000	11.7200	13.8000	13.8000	13,105
25 Jan 2023	12.0000	12.5800	11.3600	12.3000	12.3000	3,805
24 Jan 2023	13.2000	13.4600	12.0000	12.5800	12.5800	8,325
23 Jan 2023	13.4000	13.8000	13.2000	13.5800	13.5800	3,810
20 Jan 2023	14.0000	15.0000	13.4600	14.2800	14.2800	8,625
19 Jan 2023	13.4600	14.0000	12.2000	13.8000	13.8000	3,495
18 Jan 2023	14.3600	14.3600	13.2000	13.4400	13.4400	5,790
17 Jan 2023	12.4400	14.0000	11.7200	14.0000	14.0000	8,465
13 Jan 2023	12.2000	13.0600	12.0200	12.4200	12.4200	2,780
12 Jan 2023	12.2000	12.8000	11.6600	12.0000	12.0000	9,180
11 Jan 2023	11.8400	12.9600	11.6000	12.0000	12.0000	1,610
10 Jan 2023	11.4200	13.2600	11.4200	11.6000	11.6000	2,350
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...