CYCN - Cyclerion Therapeutics, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20234.59804.59804.35004.35004.35005,800
31 May 20234.41004.60004.35004.35004.350014,000
30 May 20234.18004.42504.18004.34004.340019,100
26 May 20234.12004.22004.08004.08004.08009,000
25 May 20234.35004.35004.05004.07004.070026,200
24 May 20234.25004.51104.25004.31004.310022,800
23 May 20234.91004.91004.35004.35004.350023,800
22 May 20235.13005.34005.02005.04505.045015,700
19 May 20236.03006.75005.16005.26005.2600119,700
18 May 20235.12006.49205.00006.16006.1600118,000
17 May 20235.05005.44504.64005.03005.0300170,600
16 May 20233.82005.99003.80005.38005.3800766,400
16 May 20231:20 Stock split
15 May 20234.60004.98003.64003.82003.820038,240
12 May 20235.68005.80004.00004.46004.460033,215
11 May 20235.90006.16005.38005.96005.960030,840
10 May 20236.56006.56005.86006.10006.10002,205
09 May 20235.88006.60005.72006.26006.26007,705
08 May 20235.68006.00005.68005.92005.92001,330
05 May 20235.24005.80005.24005.66005.66002,580
04 May 20235.36005.98005.06005.52005.52002,785
03 May 20235.06005.70005.06005.34005.34001,895
02 May 20234.54005.22004.54005.18005.180010,525
01 May 20235.34006.20005.34005.60005.60003,250
28 Apr 20235.18006.16005.18005.52005.52003,505
27 Apr 20235.96006.00005.42005.52005.52003,445
26 Apr 20235.60005.88005.60005.70005.70003,495
25 Apr 20235.60005.68005.50005.58005.58004,365
24 Apr 20236.14006.14005.60005.80005.80003,165
21 Apr 20236.26006.40005.70005.96005.96009,555
20 Apr 20236.80006.80006.04006.40006.40002,840
19 Apr 20236.80007.00006.40006.60006.60002,920
18 Apr 20236.40007.00006.26006.40006.40004,635
17 Apr 20235.66006.90005.66006.88006.880011,370
14 Apr 20236.10006.10005.54005.80005.800011,465
13 Apr 20235.96006.34005.34005.60005.60008,070
12 Apr 20236.10006.10005.42005.50005.50007,235
11 Apr 20236.24006.40006.02006.10006.10007,120
10 Apr 20236.32006.96006.10006.50006.50005,075
06 Apr 20236.02007.60006.02006.56006.560015,620
05 Apr 20236.60007.20006.18006.20006.20009,180
04 Apr 20237.40007.64006.60006.66006.660011,055
03 Apr 20238.46008.66006.80007.12007.120024,640
31 Mar 20238.80009.00008.10008.68008.68006,800
30 Mar 20239.12009.12008.60008.92008.92002,515
29 Mar 20239.00009.60008.46009.00009.00007,815
28 Mar 20239.500010.34009.02009.14009.140029,220
27 Mar 202310.600012.04009.400010.800010.8000484,350
24 Mar 20239.16009.20008.30008.74008.74006,330
23 Mar 202310.200010.80008.02009.20009.200040,835
22 Mar 202310.620010.700010.400010.400010.40002,775
21 Mar 202310.800011.000010.420010.720010.72002,510
20 Mar 202310.660011.800010.400010.900010.90001,070
17 Mar 20239.320011.00009.060011.000011.00007,210
16 Mar 202310.240010.80009.26009.60009.600010,860
15 Mar 202311.600012.180010.420010.420010.42005,810
14 Mar 202312.020013.100011.400011.400011.40003,045
13 Mar 202311.340013.000011.340011.800011.80001,755
10 Mar 202311.400012.200010.620012.100012.10002,355
09 Mar 202312.200012.400011.600012.000012.00002,000
08 Mar 202312.980013.000012.200012.240012.24001,620
07 Mar 202312.600013.340012.020012.980012.98001,540
06 Mar 202313.340013.380012.400013.000013.00002,285
03 Mar 202313.720013.720012.100013.000013.00001,855
02 Mar 202312.980013.400012.040012.900012.90002,845
01 Mar 202312.100013.780012.080013.280013.28001,725
28 Feb 202312.000013.780011.740013.020013.02001,675
27 Feb 202312.400012.780011.660012.000012.00002,685
24 Feb 202312.040013.520011.860012.200012.20005,730
23 Feb 202314.400014.700013.000013.540013.54003,945
22 Feb 202314.980014.980014.500014.500014.5000600
21 Feb 202316.200016.200014.000014.800014.800015,325
17 Feb 202314.800016.180014.600015.860015.86006,050
16 Feb 202315.280016.000014.560014.680014.68009,525
15 Feb 202317.800017.800015.100015.760015.76006,770
14 Feb 202315.980019.140014.500018.000018.00009,710
13 Feb 202316.480016.480015.000015.980015.98008,885
10 Feb 202313.200016.000013.200015.160015.16008,605
09 Feb 202313.580014.400013.500013.540013.54002,840
08 Feb 202313.920014.000013.400013.600013.60001,945
07 Feb 202314.000014.360013.600013.700013.70002,405
06 Feb 202314.000016.000013.280013.960013.96002,885
03 Feb 202314.000014.500013.400013.660013.66007,330
02 Feb 202312.860016.000012.840014.700014.700024,485
01 Feb 202313.400014.320012.720012.860012.86002,325
31 Jan 202312.680013.960012.640013.420013.42001,790
30 Jan 202313.000013.420012.600012.800012.80002,160
27 Jan 202314.140014.320013.140013.440013.44002,750
26 Jan 202312.600014.000011.720013.800013.800013,105
25 Jan 202312.000012.580011.360012.300012.30003,805
24 Jan 202313.200013.460012.000012.580012.58008,325
23 Jan 202313.400013.800013.200013.580013.58003,810
20 Jan 202314.000015.000013.460014.280014.28008,625
19 Jan 202313.460014.000012.200013.800013.80003,495
18 Jan 202314.360014.360013.200013.440013.44005,790
17 Jan 202312.440014.000011.720014.000014.00008,465
13 Jan 202312.200013.060012.020012.420012.42002,780
12 Jan 202312.200012.800011.660012.000012.00009,180
11 Jan 202311.840012.960011.600012.000012.00001,610
10 Jan 202311.420013.260011.420011.600011.60002,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...