Skip to main content

Cyclerion Therapeutics Inc (NQ: CYCN )

3.200 +0.120 (+3.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 65.00 68.20 63.20 64.80 19,124 +0.60(+0.93%)
May 27, 2021 62.20 66.00 61.40 64.20 17,327 +3.20(+5.25%)
May 26, 2021 59.80 63.00 57.40 61.00 20,838 +1.80(+3.04%)
May 25, 2021 59.20 60.20 58.00 59.20 15,010 +0.20(+0.34%)
May 24, 2021 63.80 64.40 58.80 59.00 28,355 -3.60(-5.75%)
May 21, 2021 62.00 67.94 59.80 62.60 110,388 +2.40(+3.99%)
May 20, 2021 59.00 62.80 58.00 60.20 22,999 +1.40(+2.38%)
May 19, 2021 57.80 60.20 56.60 58.80 7,040 -0.40(-0.68%)
May 18, 2021 60.40 62.40 58.80 59.20 19,784 -1.00(-1.66%)
May 17, 2021 58.80 62.20 57.40 60.20 13,356 +1.40(+2.38%)
May 14, 2021 56.80 61.00 56.80 58.80 19,396 +2.60(+4.63%)
May 13, 2021 59.20 59.80 54.20 56.20 17,257 -2.80(-4.75%)
May 12, 2021 56.40 60.60 55.50 59.00 34,019 +2.60(+4.61%)
May 11, 2021 52.00 57.80 51.00 56.40 46,708 +1.60(+2.92%)
May 10, 2021 58.00 61.60 52.80 54.80 83,703 -0.40(-0.72%)
May 07, 2021 54.60 66.00 53.60 55.20 321,348 +5.40(+10.84%)
May 06, 2021 51.80 52.00 46.20 49.80 27,953 -1.20(-2.35%)
May 05, 2021 47.00 52.20 46.00 51.00 38,990 +4.60(+9.91%)
May 04, 2021 44.80 49.00 41.80 46.40 39,918 +2.00(+4.50%)
May 03, 2021 43.60 45.00 41.60 44.40 22,523 +0.80(+1.83%)
Apr 30, 2021 47.20 47.20 43.00 43.60 42,670 -2.20(-4.80%)
Apr 29, 2021 48.80 49.80 45.00 45.80 23,116 -3.00(-6.15%)
Apr 28, 2021 51.20 51.20 48.60 48.80 26,905 -2.40(-4.69%)
Apr 27, 2021 51.00 55.00 49.40 51.20 87,146 -11.20(-17.95%)
Apr 26, 2021 60.20 63.20 56.40 62.40 35,778 +4.20(+7.22%)
Apr 23, 2021 56.20 60.02 53.40 58.20 21,765 +2.60(+4.68%)
Apr 22, 2021 54.60 60.60 54.00 55.60 32,901 +0.40(+0.72%)
Apr 21, 2021 52.40 57.00 51.80 55.20 25,109 +3.00(+5.75%)
Apr 20, 2021 48.20 52.60 48.00 52.20 22,625 +3.60(+7.41%)
Apr 19, 2021 51.40 51.60 46.20 48.60 19,344 -3.00(-5.81%)
Apr 16, 2021 50.40 52.10 47.60 51.60 24,115 +1.60(+3.20%)
Apr 15, 2021 55.20 55.60 50.00 50.00 16,868 -5.00(-9.09%)
Apr 14, 2021 56.20 57.40 53.00 55.00 23,053 +1.00(+1.85%)
Apr 13, 2021 55.60 55.60 52.40 54.00 11,136 -1.40(-2.53%)
Apr 12, 2021 58.00 59.20 54.00 55.40 14,024 -1.60(-2.81%)
Apr 09, 2021 57.00 57.60 54.61 57.00 12,475 +0.00(+0.00%)
Apr 08, 2021 58.00 58.00 54.40 57.00 8,919 -0.60(-1.04%)
Apr 07, 2021 57.00 59.60 56.00 57.60 8,080 +0.00(+0.00%)
Apr 06, 2021 58.00 60.60 57.40 57.60 10,646 -1.60(-2.70%)
Apr 05, 2021 65.80 65.80 58.20 59.20 17,474 -6.60(-10.03%)
Apr 01, 2021 57.40 65.80 56.00 65.80 29,040 +10.00(+17.92%)
Mar 31, 2021 54.20 56.40 52.00 55.80 33,951 +2.00(+3.72%)
Mar 30, 2021 58.00 58.20 51.00 53.80 46,533 -4.00(-6.92%)
Mar 29, 2021 63.00 65.00 57.40 57.80 23,024 -3.80(-6.17%)
Mar 26, 2021 69.40 70.58 60.60 61.60 15,725 -8.00(-11.49%)
Mar 25, 2021 69.60 71.60 63.40 69.60 9,748 +3.80(+5.78%)
Mar 24, 2021 71.80 76.40 65.60 65.80 8,155 -4.80(-6.80%)
Mar 23, 2021 78.20 78.20 69.80 70.60 10,111 -8.40(-10.63%)
Mar 22, 2021 80.20 81.00 75.60 79.00 9,146 -1.00(-1.25%)
Mar 19, 2021 82.80 86.00 80.00 80.00 25,030 -4.20(-4.99%)
Mar 18, 2021 87.00 89.40 84.00 84.20 4,798 -4.20(-4.75%)
Mar 17, 2021 83.80 90.00 82.00 88.40 10,014 +4.00(+4.74%)
Mar 16, 2021 83.60 91.80 81.80 84.40 16,216 +2.60(+3.18%)
Mar 15, 2021 85.60 86.00 81.20 81.80 5,233 -3.60(-4.22%)
Mar 12, 2021 86.80 88.00 82.80 85.40 5,190 -1.40(-1.61%)
Mar 11, 2021 84.20 87.60 83.20 86.80 8,387 +3.40(+4.08%)
Mar 10, 2021 81.60 84.60 80.40 83.40 9,429 +3.40(+4.25%)
Mar 09, 2021 76.80 81.80 76.80 80.00 8,795 +3.20(+4.17%)
Mar 08, 2021 72.40 77.60 71.00 76.80 10,042 +5.00(+6.96%)
Mar 05, 2021 75.20 78.80 64.00 71.80 22,030 -3.40(-4.52%)
Mar 04, 2021 82.20 84.00 73.00 75.20 16,669 -7.00(-8.52%)
Mar 03, 2021 81.80 84.40 77.40 82.20 15,892 +1.60(+1.99%)
Mar 02, 2021 78.00 81.40 76.60 80.60 9,217 +2.60(+3.33%)
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.