Singapore markets open in 7 hours 33 minutes

Cyclerion Therapeutics, Inc. (CYCN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.3400-0.1000 (-2.91%)
As of 1:25PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20213.44003.44003.30003.34003.3400101,921
27 Sep 20213.38003.56003.32003.44003.4400236,600
24 Sep 20213.56003.62303.29103.38003.3800577,200
23 Sep 20213.26003.53003.23003.49003.4900395,700
22 Sep 20213.32003.55003.17003.25003.2500551,700
21 Sep 20213.16003.38003.10003.24003.2400682,000
20 Sep 20213.05003.15002.93003.09003.0900708,600
17 Sep 20213.15003.47003.07003.12003.1200931,300
16 Sep 20212.92003.23802.87003.10003.1000701,000
15 Sep 20212.99003.00002.83002.94002.9400334,800
14 Sep 20213.08003.17002.82002.94002.9400361,100
13 Sep 20213.22903.34003.05003.08003.0800289,900
10 Sep 20213.09003.49003.04003.27003.2700809,500
09 Sep 20213.07003.26003.01003.01003.0100274,100
08 Sep 20213.25103.25103.05003.11003.1100185,800
07 Sep 20213.16003.25003.09003.17003.1700236,500
03 Sep 20213.23003.23003.08003.15003.1500147,400
02 Sep 20213.23003.38003.23003.27003.2700158,400
01 Sep 20213.38003.47003.21003.21003.2100185,900
31 Aug 20213.16503.45003.14003.42003.4200224,100
30 Aug 20213.23003.31003.14803.18003.1800173,800
27 Aug 20213.18003.36003.17803.31003.3100218,400
26 Aug 20213.04003.24003.04003.18003.1800272,100
25 Aug 20213.05003.16003.02003.05003.0500132,800
24 Aug 20212.88003.09002.85003.05003.0500250,800
23 Aug 20212.75003.02002.75002.82002.8200391,900
20 Aug 20212.73002.82002.70002.73002.7300163,600
19 Aug 20212.82002.89002.72002.73002.7300321,800
18 Aug 20212.93002.95002.77002.82002.8200381,300
17 Aug 20212.97003.03002.86002.95002.9500283,900
16 Aug 20213.14003.16002.95103.03003.0300299,100
13 Aug 20213.21003.28003.16003.17003.1700179,800
12 Aug 20213.31003.36003.17003.28003.2800412,400
11 Aug 20213.42003.48003.25003.32003.3200350,200
10 Aug 20213.24003.48003.16803.40003.4000478,500
09 Aug 20213.18003.28003.15003.27003.2700272,500
06 Aug 20213.19003.22003.10503.16003.1600227,500
05 Aug 20213.10003.24003.08503.22003.2200339,700
04 Aug 20213.07003.28002.96803.08003.0800464,700
03 Aug 20213.06003.12002.91003.09003.0900445,300
02 Aug 20212.86003.13002.84003.03003.0300346,900
30 Jul 20212.88503.11002.88002.91002.9100522,000
29 Jul 20213.33003.33002.91002.93002.93001,062,000
28 Jul 20213.29003.37503.18003.35003.3500575,700
27 Jul 20213.50003.50003.17003.24003.2400807,200
26 Jul 20214.15004.15003.52003.54003.54001,832,800
23 Jul 20214.00004.23003.60004.13004.13003,910,800
22 Jul 20213.68003.69003.51003.60003.60001,655,500
21 Jul 20213.50003.78003.42003.69003.6900664,800
20 Jul 20213.33003.50003.24003.45003.4500234,300
19 Jul 20213.33003.55003.24003.36003.3600646,900
16 Jul 20213.34003.46003.26003.33003.3300342,500
15 Jul 20213.45003.45003.24003.31003.3100691,800
14 Jul 20213.65003.77003.47003.48003.4800561,300
13 Jul 20213.85003.85003.61003.64003.6400618,200
12 Jul 20213.72003.86003.65003.84003.8400360,200
09 Jul 20213.65003.84003.53503.72003.7200443,200
08 Jul 20213.49003.69003.37003.68003.6800581,000
07 Jul 20213.72003.72003.45003.63003.6300489,000
06 Jul 20213.90003.92403.62003.71003.7100496,900
02 Jul 20213.98004.07003.77003.92003.9200386,400
01 Jul 20213.86003.98003.68903.94003.9400429,200
30 Jun 20213.95004.00003.85003.90003.9000395,700
29 Jun 20214.14004.17003.94003.98003.9800502,600
28 Jun 20214.15004.19003.95004.14004.1400792,400
25 Jun 20213.95004.12003.88004.08004.08003,805,600
24 Jun 20213.83004.15003.83003.97003.97001,637,900
23 Jun 20213.70003.88003.66503.76003.7600920,400
22 Jun 20213.66003.74003.56503.70003.7000731,000
21 Jun 20213.71003.76003.56003.70003.7000621,600
18 Jun 20213.65003.84003.65003.72003.7200510,600
17 Jun 20213.72003.87003.62003.68003.6800782,500
16 Jun 20213.74003.90003.70003.79003.7900681,000
15 Jun 20214.17004.24003.61003.77003.77001,917,700
14 Jun 20214.02004.86004.01004.29004.29004,009,100
11 Jun 20214.09004.20003.87003.97003.9700856,400
10 Jun 20214.09004.32003.70504.15004.15002,579,100
09 Jun 20213.96004.10003.71004.08004.08003,768,900
08 Jun 20213.61004.40003.42004.10004.100020,928,500
07 Jun 20213.20003.65003.12003.15003.15008,330,800
04 Jun 20213.42003.69003.15003.19003.19002,953,300
03 Jun 20213.30003.33003.14003.23003.2300235,300
02 Jun 20213.43003.60003.03003.30003.3000661,400
01 Jun 20213.22003.44003.19003.43003.4300333,200
28 May 20213.25003.41003.16003.24003.2400382,500
27 May 20213.11003.30003.07003.21003.2100346,700
26 May 20212.99003.15002.87003.05003.0500417,000
25 May 20212.96003.01002.90002.96002.9600300,200
24 May 20213.19003.22002.94002.95002.9500567,100
21 May 20213.10003.39702.99003.13003.13002,207,800
20 May 20212.95003.14002.90003.01003.0100460,000
19 May 20212.89003.01002.83002.94002.9400140,800
18 May 20213.02003.12002.94002.96002.9600395,700
17 May 20212.94003.11002.87003.01003.0100267,100
14 May 20212.84003.05002.84002.94002.9400387,900
13 May 20212.96002.99002.71002.81002.8100345,200
12 May 20212.82003.03002.77502.95002.9500680,400
11 May 20212.66002.89002.55002.82002.8200935,200
10 May 20212.90003.08002.64002.74002.74001,675,500
07 May 20212.73003.30002.68002.76002.76006,427,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...