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 (%)
Jun 30, 2021 79.00 80.00 77.00 78.00 19,782 -1.60(-2.01%)
Jun 29, 2021 82.80 83.40 78.80 79.60 25,075 -3.20(-3.86%)
Jun 28, 2021 83.00 83.80 79.00 82.80 39,459 +1.20(+1.47%)
Jun 25, 2021 79.00 82.40 77.60 81.60 190,279 +2.20(+2.77%)
Jun 24, 2021 76.60 83.00 76.60 79.40 81,886 +4.20(+5.59%)
Jun 23, 2021 74.00 77.60 73.30 75.20 45,691 +1.20(+1.62%)
Jun 22, 2021 73.20 74.80 71.30 74.00 36,547 +0.00(+0.00%)
Jun 21, 2021 74.20 75.20 71.20 74.00 31,072 -0.40(-0.54%)
Jun 18, 2021 73.20 76.80 73.00 74.40 25,530 +0.80(+1.09%)
Jun 17, 2021 74.40 77.40 72.40 73.60 38,894 -2.20(-2.90%)
Jun 16, 2021 74.80 78.00 74.00 75.80 34,014 +0.40(+0.53%)
Jun 15, 2021 83.40 84.80 72.20 75.40 95,825 -10.40(-12.12%)
Jun 14, 2021 80.40 97.20 80.20 85.80 200,427 +6.40(+8.06%)
Jun 11, 2021 81.80 84.00 77.40 79.40 42,821 -3.60(-4.34%)
Jun 10, 2021 81.80 86.40 74.10 83.00 128,911 +1.40(+1.72%)
Jun 09, 2021 79.20 82.00 74.20 81.60 188,258 -0.40(-0.49%)
Jun 08, 2021 72.20 88.00 68.40 82.00 1,045,619 +19.00(+30.16%)
Jun 07, 2021 64.00 73.00 62.40 63.00 407,483 -0.80(-1.25%)
Jun 04, 2021 68.40 73.80 63.00 63.80 147,663 -0.80(-1.24%)
Jun 03, 2021 66.00 66.60 62.80 64.60 11,715 -1.40(-2.12%)
Jun 02, 2021 68.60 72.00 60.60 66.00 33,070 -2.60(-3.79%)
Jun 01, 2021 64.40 68.80 63.80 68.60 16,642 +3.80(+5.86%)
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%)
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.