Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,151.11
+56.61(+0.25%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.7070	0.7160	0.6570	0.6720	0.6720	55,000
26 Jan 2023	0.6300	0.7000	0.5860	0.6900	0.6900	262,100
25 Jan 2023	0.6000	0.6290	0.5680	0.6150	0.6150	76,100
24 Jan 2023	0.6600	0.6730	0.6000	0.6290	0.6290	166,500
23 Jan 2023	0.6700	0.6900	0.6600	0.6790	0.6790	76,200
20 Jan 2023	0.7000	0.7500	0.6730	0.7140	0.7140	171,900
19 Jan 2023	0.6730	0.7000	0.6100	0.6900	0.6900	69,900
18 Jan 2023	0.7180	0.7180	0.6600	0.6720	0.6720	115,800
17 Jan 2023	0.6220	0.7000	0.5860	0.7000	0.7000	169,300
13 Jan 2023	0.6100	0.6530	0.6010	0.6210	0.6210	55,600
12 Jan 2023	0.6100	0.6400	0.5830	0.6000	0.6000	183,600
11 Jan 2023	0.5920	0.6480	0.5800	0.6000	0.6000	32,200
10 Jan 2023	0.5710	0.6630	0.5710	0.5800	0.5800	47,000
09 Jan 2023	0.6300	0.6300	0.5840	0.5950	0.5950	73,000
06 Jan 2023	0.6470	0.6470	0.5800	0.6330	0.6330	27,500
05 Jan 2023	0.6300	0.6600	0.5940	0.6000	0.6000	51,300
04 Jan 2023	0.6470	0.6800	0.6070	0.6600	0.6600	45,300
03 Jan 2023	0.6800	0.7010	0.6100	0.6700	0.6700	114,600
30 Dec 2022	0.5200	0.6600	0.5200	0.6560	0.6560	136,900
29 Dec 2022	0.4500	0.5200	0.4500	0.5200	0.5200	443,500
28 Dec 2022	0.4600	0.5160	0.4520	0.4610	0.4610	249,000
27 Dec 2022	0.5180	0.5550	0.4760	0.4800	0.4800	134,000
23 Dec 2022	0.5080	0.5750	0.5080	0.5460	0.5460	42,600
22 Dec 2022	0.5900	0.5990	0.5000	0.5110	0.5110	200,400
21 Dec 2022	0.6210	0.6210	0.5420	0.5750	0.5750	103,200
20 Dec 2022	0.6100	0.6980	0.6000	0.6380	0.6380	43,000
19 Dec 2022	0.6800	0.6940	0.5800	0.6100	0.6100	146,800
16 Dec 2022	0.6800	0.7000	0.6200	0.6740	0.6740	273,600
15 Dec 2022	0.6330	0.7200	0.6000	0.6210	0.6210	385,500
14 Dec 2022	0.7960	0.8100	0.6290	0.6500	0.6500	336,800
13 Dec 2022	0.9000	0.9300	0.7750	0.7960	0.7960	115,100
12 Dec 2022	0.7600	0.8900	0.7600	0.8650	0.8650	124,000
09 Dec 2022	0.6700	0.7460	0.6400	0.7460	0.7460	155,700
08 Dec 2022	0.6800	0.7300	0.6220	0.6390	0.6390	84,100
07 Dec 2022	0.6900	0.7470	0.6900	0.7000	0.7000	110,500
06 Dec 2022	0.7950	0.8050	0.6540	0.6900	0.6900	99,200
05 Dec 2022	0.8600	0.8600	0.7800	0.8200	0.8200	167,600
02 Dec 2022	0.8760	0.9050	0.8600	0.8760	0.8760	89,600
01 Dec 2022	0.9570	0.9830	0.8660	0.8810	0.8810	98,800
30 Nov 2022	0.8450	0.9500	0.8000	0.9500	0.9500	183,600
29 Nov 2022	0.7880	0.8500	0.7880	0.8300	0.8300	64,300
28 Nov 2022	0.7800	0.8250	0.7650	0.8000	0.8000	112,700
25 Nov 2022	0.8100	0.8250	0.7800	0.7870	0.7870	103,000
23 Nov 2022	0.8140	0.8750	0.7560	0.7940	0.7940	368,500
22 Nov 2022	0.6000	0.7820	0.5900	0.7520	0.7520	1,163,400
21 Nov 2022	0.5150	0.5950	0.5150	0.5600	0.5600	383,900
18 Nov 2022	0.4900	0.5200	0.4900	0.5200	0.5200	91,000
17 Nov 2022	0.4800	0.5050	0.4800	0.4870	0.4870	47,400
16 Nov 2022	0.5150	0.5200	0.4800	0.4950	0.4950	143,500
15 Nov 2022	0.5300	0.5500	0.4970	0.5150	0.5150	39,100
14 Nov 2022	0.5000	0.5430	0.4900	0.5250	0.5250	120,200
11 Nov 2022	0.4800	0.5100	0.4800	0.5080	0.5080	84,200
10 Nov 2022	0.4730	0.4800	0.4400	0.4750	0.4750	93,900
09 Nov 2022	0.4300	0.4870	0.4220	0.4790	0.4790	128,500
08 Nov 2022	0.4480	0.4780	0.4320	0.4590	0.4590	161,900
07 Nov 2022	0.4620	0.4620	0.3910	0.4480	0.4480	245,700
04 Nov 2022	0.5140	0.5400	0.4250	0.4300	0.4300	400,000
03 Nov 2022	0.5320	0.5780	0.5200	0.5400	0.5400	28,100
02 Nov 2022	0.5700	0.5700	0.5350	0.5590	0.5590	35,100
01 Nov 2022	0.5490	0.5880	0.5490	0.5650	0.5650	398,300
31 Oct 2022	0.6000	0.6100	0.5500	0.5500	0.5500	113,400
28 Oct 2022	0.5500	0.6200	0.5000	0.5760	0.5760	333,600
27 Oct 2022	0.4500	0.5500	0.4250	0.5380	0.5380	275,300
26 Oct 2022	0.4340	0.4500	0.4120	0.4500	0.4500	166,200
25 Oct 2022	0.4800	0.4900	0.4130	0.4480	0.4480	440,000
24 Oct 2022	0.4380	0.6000	0.4000	0.4740	0.4740	2,573,900
21 Oct 2022	0.3800	0.3980	0.3700	0.3800	0.3800	88,900
20 Oct 2022	0.3990	0.4060	0.3810	0.3820	0.3820	53,200
19 Oct 2022	0.4270	0.4270	0.3710	0.3800	0.3800	96,900
18 Oct 2022	0.4120	0.4120	0.3700	0.3970	0.3970	124,900
17 Oct 2022	0.4500	0.4800	0.3500	0.3500	0.3500	370,000
14 Oct 2022	0.3800	0.4270	0.3800	0.4160	0.4160	112,000
13 Oct 2022	0.3800	0.4000	0.3720	0.3900	0.3900	132,000
12 Oct 2022	0.3770	0.4000	0.3600	0.3830	0.3830	171,900
11 Oct 2022	0.4330	0.4500	0.3500	0.3730	0.3730	862,000
10 Oct 2022	0.5500	0.5500	0.4400	0.4460	0.4460	302,300
07 Oct 2022	0.5900	0.6080	0.5300	0.5300	0.5300	320,500
06 Oct 2022	0.7900	0.7900	0.5200	0.5870	0.5870	1,253,800
05 Oct 2022	0.9660	0.9900	0.9100	0.9400	0.9400	47,200
04 Oct 2022	0.9390	0.9680	0.9010	0.9330	0.9330	85,700
03 Oct 2022	0.8700	0.9500	0.8600	0.9040	0.9040	114,000
30 Sept 2022	0.9000	0.9100	0.8600	0.8600	0.8600	138,200
29 Sept 2022	0.8750	0.9400	0.8600	0.9100	0.9100	63,500
28 Sept 2022	0.8200	0.8900	0.8000	0.8500	0.8500	74,400
27 Sept 2022	0.8690	0.8900	0.8010	0.8400	0.8400	120,900
26 Sept 2022	0.8690	0.8900	0.8000	0.8400	0.8400	22,400
23 Sept 2022	0.8700	0.9900	0.8030	0.8410	0.8410	79,100
22 Sept 2022	0.9100	0.9200	0.8550	0.8990	0.8990	51,600
21 Sept 2022	0.9890	0.9890	0.8550	0.9050	0.9050	59,900
20 Sept 2022	0.9900	1.0300	0.9080	0.9800	0.9800	106,000
19 Sept 2022	1.0000	1.0000	0.9200	1.0000	1.0000	58,800
16 Sept 2022	0.9100	0.9890	0.8670	0.9890	0.9890	159,100
15 Sept 2022	0.9530	1.0000	0.9000	0.9200	0.9200	111,400
14 Sept 2022	0.9600	1.0100	0.9030	0.9060	0.9060	103,900
13 Sept 2022	1.0900	1.0900	0.8850	0.9900	0.9900	288,100
12 Sept 2022	0.9530	1.0900	0.9200	1.0600	1.0600	196,700
09 Sept 2022	0.9600	0.9860	0.8640	0.9500	0.9500	121,100
08 Sept 2022	0.7900	0.9300	0.7700	0.9140	0.9140	185,500
07 Sept 2022	0.8740	0.8850	0.7900	0.8040	0.8040	50,900
06 Sept 2022	0.9400	0.9400	0.8600	0.8740	0.8740	117,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,151.11+56.61(+0.25%)

CMC Crypto 200526.66+9.65(+1.87%)

Cyclerion Therapeutics, Inc. (CYCN)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,151.11
+56.61(+0.25%)

CMC Crypto 200
526.66
+9.65(+1.87%)