Singapore markets open in 8 hours 52 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,022.64 -48.99 (-0.97%) Dow
37,929.67 -531.25 (-1.38%) Nasdaq
15,498.15 -214.60 (-1.37%) Bitcoin USD
64,135.31 -721.80 (-1.11%) CMC Crypto 200
1,386.98 +4.41 (+0.32%)
Cyclerion Therapeutics, Inc. (CYCN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.7700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 106 |
| 24 Apr 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 700 |
| 23 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 22 Apr 2024 | 3.2100 | 3.2100 | 2.9100 | 3.0500 | 3.0500 | 3,500 |
| 19 Apr 2024 | 3.3250 | 3.5000 | 3.1500 | 3.5000 | 3.5000 | 3,300 |
| 18 Apr 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 17 Apr 2024 | 3.4540 | 3.4540 | 3.2180 | 3.2180 | 3.2180 | 400 |
| 16 Apr 2024 | 3.2800 | 3.4510 | 3.1800 | 3.1800 | 3.1800 | 500 |
| 15 Apr 2024 | 3.5000 | 3.5000 | 3.3200 | 3.3200 | 3.3200 | 2,400 |
| 12 Apr 2024 | 3.0000 | 3.5480 | 3.0000 | 3.3700 | 3.3700 | 14,200 |
| 11 Apr 2024 | 2.9550 | 3.1070 | 2.8000 | 3.0500 | 3.0500 | 4,100 |
| 10 Apr 2024 | 3.0000 | 3.1000 | 2.8000 | 3.1000 | 3.1000 | 2,300 |
| 09 Apr 2024 | 3.1000 | 3.3000 | 3.0100 | 3.0100 | 3.0100 | 22,300 |
| 08 Apr 2024 | 3.2000 | 3.2000 | 2.9100 | 3.2000 | 3.2000 | 1,400 |
| 05 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 500 |
| 04 Apr 2024 | 3.4700 | 3.9800 | 3.3900 | 3.3900 | 3.3900 | 2,900 |
| 03 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 02 Apr 2024 | 3.0650 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 1,700 |
| 01 Apr 2024 | 3.3200 | 3.3200 | 3.0700 | 3.0700 | 3.0700 | 1,400 |
| 28 Mar 2024 | 3.2000 | 3.4500 | 3.2000 | 3.2000 | 3.2000 | 18,600 |
| 27 Mar 2024 | 3.0500 | 3.0830 | 2.9200 | 3.0800 | 3.0800 | 1,000 |
| 26 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 600 |
| 25 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 300 |
| 22 Mar 2024 | 3.2700 | 3.2700 | 3.0500 | 3.0500 | 3.0500 | 500 |
| 21 Mar 2024 | 3.0300 | 3.2500 | 3.0300 | 3.2000 | 3.2000 | 1,600 |
| 20 Mar 2024 | 2.9200 | 3.3000 | 2.9200 | 3.3000 | 3.3000 | 1,300 |
| 19 Mar 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 500 |
| 18 Mar 2024 | 2.8800 | 3.2000 | 2.8800 | 3.2000 | 3.2000 | 4,100 |
| 15 Mar 2024 | 3.3600 | 3.3600 | 3.1000 | 3.2500 | 3.2500 | 1,000 |
| 14 Mar 2024 | 3.1000 | 3.3800 | 3.1000 | 3.3600 | 3.3600 | 1,400 |
| 13 Mar 2024 | 3.0500 | 3.0860 | 3.0100 | 3.0100 | 3.0100 | 900 |
| 12 Mar 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 1,700 |
| 11 Mar 2024 | 3.3000 | 3.3000 | 3.1020 | 3.1020 | 3.1020 | 800 |
| 08 Mar 2024 | 3.0350 | 3.4100 | 3.0350 | 3.1300 | 3.1300 | 2,000 |
| 07 Mar 2024 | 2.9000 | 3.1480 | 2.9000 | 3.1000 | 3.1000 | 1,900 |
| 06 Mar 2024 | 2.7500 | 2.8900 | 2.7000 | 2.8000 | 2.8000 | 2,600 |
| 05 Mar 2024 | 3.0000 | 3.0000 | 2.8980 | 2.8980 | 2.8980 | 1,800 |
| 04 Mar 2024 | 3.4240 | 3.4400 | 3.0680 | 3.2000 | 3.2000 | 1,600 |
| 01 Mar 2024 | 3.1500 | 3.1650 | 3.0100 | 3.1650 | 3.1650 | 2,000 |
| 29 Feb 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
| 28 Feb 2024 | 3.0000 | 3.1810 | 2.9900 | 3.1100 | 3.1100 | 4,900 |
| 27 Feb 2024 | 2.9450 | 2.9900 | 2.9000 | 2.9300 | 2.9300 | 4,600 |
| 26 Feb 2024 | 2.7100 | 3.4100 | 2.7100 | 2.9000 | 2.9000 | 7,700 |
| 23 Feb 2024 | 3.7000 | 3.7000 | 2.8600 | 2.9150 | 2.9150 | 4,000 |
| 22 Feb 2024 | 2.8600 | 3.5400 | 2.8600 | 3.1500 | 3.1500 | 7,200 |
| 21 Feb 2024 | 2.8520 | 2.9110 | 2.8500 | 2.8500 | 2.8500 | 1,900 |
| 20 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1,700 |
| 16 Feb 2024 | 2.9000 | 2.9000 | 2.8990 | 2.8990 | 2.8990 | 600 |
| 15 Feb 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 600 |
| 14 Feb 2024 | 3.0560 | 3.0560 | 2.8800 | 2.8800 | 2.8800 | 1,500 |
| 13 Feb 2024 | 3.4600 | 3.4600 | 3.1200 | 3.1650 | 3.1650 | 2,000 |
| 12 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 300 |
| 09 Feb 2024 | 4.0000 | 4.0000 | 3.5600 | 3.6600 | 3.6600 | 3,300 |
| 08 Feb 2024 | 2.8400 | 3.9400 | 2.7830 | 3.9400 | 3.9400 | 10,000 |
| 07 Feb 2024 | 2.7260 | 2.8000 | 2.7260 | 2.8000 | 2.8000 | 1,000 |
| 06 Feb 2024 | 2.6450 | 2.7970 | 2.6450 | 2.7970 | 2.7970 | 800 |
| 05 Feb 2024 | 2.8130 | 2.9750 | 2.7900 | 2.8200 | 2.8200 | 5,200 |
| 02 Feb 2024 | 3.0000 | 3.0000 | 2.7770 | 2.7950 | 2.7950 | 3,200 |
| 01 Feb 2024 | 2.8600 | 2.9450 | 2.8600 | 2.9450 | 2.9450 | 1,000 |
| 31 Jan 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 1,500 |
| 30 Jan 2024 | 2.8700 | 2.8700 | 2.7300 | 2.7800 | 2.7800 | 2,200 |
| 29 Jan 2024 | 2.8100 | 2.9300 | 2.7910 | 2.8980 | 2.8980 | 1,200 |
| 26 Jan 2024 | 2.5400 | 3.0160 | 2.5400 | 2.9300 | 2.9300 | 1,400 |
| 25 Jan 2024 | 3.2500 | 3.2600 | 3.0300 | 3.0300 | 3.0300 | 5,100 |
| 24 Jan 2024 | 3.3400 | 3.5150 | 3.3400 | 3.5000 | 3.5000 | 1,400 |
| 23 Jan 2024 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | 1,200 |
| 22 Jan 2024 | 3.5000 | 3.5500 | 3.4500 | 3.4650 | 3.4650 | 2,400 |
| 19 Jan 2024 | 3.7800 | 3.7800 | 3.5000 | 3.5750 | 3.5750 | 1,400 |
| 18 Jan 2024 | 3.6650 | 3.6650 | 3.4300 | 3.6000 | 3.6000 | 2,200 |
| 17 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 300 |
| 16 Jan 2024 | 3.7400 | 3.8700 | 3.5100 | 3.8300 | 3.8300 | 3,100 |
| 12 Jan 2024 | 4.0230 | 4.0230 | 3.6500 | 3.6500 | 3.6500 | 600 |
| 11 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 400 |
| 10 Jan 2024 | 3.6200 | 3.6700 | 3.5600 | 3.6700 | 3.6700 | 2,800 |
| 09 Jan 2024 | 3.8000 | 4.0590 | 3.5000 | 3.8600 | 3.8600 | 8,100 |
| 08 Jan 2024 | 3.7700 | 3.8000 | 3.5000 | 3.6000 | 3.6000 | 5,200 |
| 05 Jan 2024 | 4.3000 | 4.3000 | 3.3700 | 3.6600 | 3.6600 | 14,500 |
| 04 Jan 2024 | 3.5900 | 4.2600 | 3.5900 | 3.7200 | 3.7200 | 14,300 |
| 03 Jan 2024 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | 900 |
| 02 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 700 |
| 29 Dec 2023 | 3.8200 | 4.3200 | 3.3500 | 3.3500 | 3.3500 | 13,500 |
| 28 Dec 2023 | 4.2400 | 4.2400 | 3.9070 | 3.9800 | 3.9800 | 3,300 |
| 27 Dec 2023 | 3.9200 | 4.2410 | 3.9200 | 4.2100 | 4.2100 | 1,900 |
| 26 Dec 2023 | 4.1040 | 4.2100 | 4.0000 | 4.1770 | 4.1770 | 4,200 |
| 22 Dec 2023 | 4.0300 | 4.3000 | 4.0000 | 4.3000 | 4.3000 | 3,300 |
| 21 Dec 2023 | 4.1000 | 4.3800 | 4.0500 | 4.1000 | 4.1000 | 9,700 |
| 20 Dec 2023 | 4.8800 | 4.8800 | 4.0000 | 4.2500 | 4.2500 | 25,200 |
| 19 Dec 2023 | 4.1500 | 5.2500 | 3.6220 | 4.4500 | 4.4500 | 100,400 |
| 18 Dec 2023 | 2.5700 | 3.7100 | 2.5000 | 3.7100 | 3.7100 | 33,000 |
| 15 Dec 2023 | 2.7000 | 3.0000 | 2.3000 | 2.7400 | 2.7400 | 5,600 |
| 14 Dec 2023 | 2.7500 | 3.0900 | 2.7500 | 2.8350 | 2.8350 | 3,000 |
| 13 Dec 2023 | 2.5600 | 3.1000 | 2.4500 | 2.8500 | 2.8500 | 11,700 |
| 12 Dec 2023 | 2.5550 | 2.9800 | 2.4840 | 2.6300 | 2.6300 | 13,300 |
| 11 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 300 |
| 08 Dec 2023 | 2.5200 | 2.5400 | 2.4100 | 2.4500 | 2.4500 | 6,000 |
| 07 Dec 2023 | 2.5500 | 2.5500 | 2.0600 | 2.4200 | 2.4200 | 2,200 |
| 06 Dec 2023 | 2.4600 | 2.4600 | 2.3670 | 2.3670 | 2.3670 | 900 |
| 05 Dec 2023 | 2.2700 | 2.4250 | 2.2500 | 2.4250 | 2.4250 | 1,500 |
| 04 Dec 2023 | 2.3800 | 2.5150 | 2.1060 | 2.2700 | 2.2700 | 18,000 |
| 01 Dec 2023 | 2.3300 | 3.2800 | 2.2700 | 2.4870 | 2.4870 | 72,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.