Cyclerion Therapeutics Inc (NQ: CYCN )

3.150 -0.020 (-0.63%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 3.330 3.330 3.140 3.170 194,199 -0.15(-4.52%)
Jan 25, 2021 3.340 3.459 3.200 3.320 153,685 -0.03(-0.90%)
Jan 22, 2021 3.340 3.420 3.280 3.350 159,100 +0.02(+0.60%)
Jan 21, 2021 3.370 3.400 3.200 3.330 226,232 +0.01(+0.30%)
Jan 20, 2021 3.340 3.403 3.260 3.320 133,521 -0.01(-0.30%)
Jan 19, 2021 3.250 3.415 3.225 3.330 188,876 +0.11(+3.42%)
Jan 15, 2021 3.480 3.540 3.080 3.220 509,400 -0.20(-5.85%)
Jan 14, 2021 3.610 3.670 3.380 3.420 314,890 -0.18(-5.00%)
Jan 13, 2021 3.340 3.750 3.340 3.600 793,749 +0.25(+7.46%)
Jan 12, 2021 3.280 3.380 3.260 3.350 139,990 +0.07(+2.13%)
Jan 11, 2021 3.280 3.300 3.180 3.280 148,997 +0.02(+0.61%)
Jan 08, 2021 3.260 3.300 3.150 3.260 108,100 +0.02(+0.62%)
Jan 07, 2021 3.130 3.280 3.120 3.240 234,998 +0.13(+4.18%)
Jan 06, 2021 3.110 3.200 3.030 3.110 178,213 +0.01(+0.32%)
Jan 05, 2021 3.040 3.150 3.000 3.100 165,769 +0.06(+1.97%)
Jan 04, 2021 3.080 3.100 2.920 3.040 175,622 -0.02(-0.65%)
Dec 31, 2020 3.060 3.060 3.060 126,695 -0.02(-0.65%)
Dec 30, 2020 3.000 3.080 2.980 3.080 126,695 +0.08(+2.67%)
Dec 29, 2020 3.020 3.100 2.870 3.000 201,489 +0.01(+0.33%)
Dec 28, 2020 3.150 3.190 2.940 2.990 301,866 -0.13(-4.17%)
Dec 24, 2020 3.210 3.210 3.059 3.120 101,200 -0.06(-1.89%)
Dec 23, 2020 3.200 3.260 3.155 3.180 91,709 -0.04(-1.24%)
Dec 22, 2020 3.280 3.280 3.134 3.220 84,581 -0.04(-1.23%)
Dec 21, 2020 3.150 3.290 3.060 3.260 255,147 +0.04(+1.24%)
Dec 18, 2020 3.170 3.330 3.150 3.220 452,400 +0.07(+2.22%)
Dec 17, 2020 3.170 3.170 3.010 3.150 308,801 +0.00(+0.00%)
Dec 16, 2020 3.320 3.330 3.150 3.150 187,265 -0.16(-4.83%)
Dec 15, 2020 3.270 3.360 3.220 3.310 140,530 +0.04(+1.22%)
Dec 14, 2020 3.270 3.450 3.210 3.270 343,573 -0.02(-0.61%)
Dec 11, 2020 3.250 3.355 3.160 3.290 307,100 +0.06(+1.86%)
Dec 10, 2020 3.080 3.240 3.078 3.230 130,342 +0.14(+4.53%)
Dec 09, 2020 3.150 3.160 3.000 3.090 160,566 -0.02(-0.64%)
Dec 08, 2020 3.080 3.210 3.070 3.110 263,555 +0.01(+0.32%)
Dec 07, 2020 3.200 3.300 3.070 3.100 243,547 -0.10(-3.13%)
Dec 04, 2020 3.110 3.210 3.070 3.200 339,800 +0.12(+3.90%)
Dec 03, 2020 3.010 3.200 3.010 3.080 445,815 +0.02(+0.65%)
Dec 02, 2020 2.950 3.110 2.840 3.060 258,075 +0.09(+3.03%)
Dec 01, 2020 3.110 3.190 2.900 2.970 334,576 -0.11(-3.57%)
Nov 30, 2020 3.270 3.280 3.060 3.080 354,427 -0.18(-5.52%)
Nov 27, 2020 3.290 3.415 3.090 3.260 399,200 +0.03(+0.93%)
Nov 25, 2020 2.930 3.330 2.920 3.230 717,200 +0.25(+8.39%)
Nov 24, 2020 3.120 3.160 2.680 2.980 973,157 -0.14(-4.33%)
Nov 23, 2020 3.030 3.250 3.030 3.115 731,119 +0.12(+4.18%)
Nov 20, 2020 3.030 3.050 2.870 2.990 372,200 -0.03(-0.99%)
Nov 19, 2020 2.690 3.060 2.670 3.020 842,959 +0.34(+12.69%)
Nov 18, 2020 2.770 2.780 2.660 2.680 223,156 -0.07(-2.55%)
Nov 17, 2020 2.750 2.770 2.660 2.750 282,457 +0.01(+0.36%)
Nov 16, 2020 2.830 2.870 2.700 2.740 397,394 -0.09(-3.18%)
Nov 13, 2020 2.680 2.875 2.650 2.830 1,315,100 +0.35(+14.11%)
Nov 12, 2020 2.490 2.510 2.410 2.480 417,131 -0.06(-2.36%)
Nov 11, 2020 2.500 2.610 2.445 2.540 422,568 +0.06(+2.42%)
Nov 10, 2020 2.500 2.580 2.460 2.480 238,319 +0.00(+0.00%)
Nov 09, 2020 2.580 2.650 2.480 2.480 591,330 +0.00(+0.00%)
Nov 06, 2020 2.540 2.580 2.478 2.480 228,000 -0.05(-1.98%)
Nov 05, 2020 2.520 2.640 2.430 2.530 392,553 +0.05(+2.02%)
Nov 04, 2020 2.390 2.578 2.356 2.480 478,420 +0.11(+4.64%)
Nov 03, 2020 2.390 2.470 2.270 2.370 364,822 -0.01(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.