NasdaqCM - Delayed Quote USD

Cyclerion Therapeutics, Inc. (CYCN)

Compare
2.6363 -0.3137 (-10.63%)
At close: November 4 at 4:00 PM EST
2.5601 -0.08 (-2.89%)
After hours: 7:22 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 2.9900 3.1500 2.3200 2.6360 2.6360 96,600
Nov 1, 2024 3.4300 3.7400 2.8780 2.9500 2.9500 124,900
Oct 31, 2024 3.3900 3.3900 2.6400 2.8900 2.8900 53,100
Oct 30, 2024 3.2700 3.4700 2.9700 3.0000 3.0000 62,000
Oct 29, 2024 3.1800 4.1300 3.0350 3.0400 3.0400 104,900
Oct 28, 2024 3.0450 3.1600 3.0450 3.1600 3.1600 1,300
Oct 25, 2024 3.1000 3.1740 3.0000 3.0300 3.0300 20,300
Oct 24, 2024 2.8500 3.0800 2.8000 3.0000 3.0000 9,600
Oct 23, 2024 2.8500 3.0000 2.7100 2.8700 2.8700 19,600
Oct 22, 2024 2.9900 3.0400 2.8050 2.8400 2.8400 12,400
Oct 21, 2024 2.3500 2.9100 2.3500 2.9100 2.9100 24,200
Oct 18, 2024 2.5300 2.7650 2.3500 2.5000 2.5000 20,500
Oct 17, 2024 2.4400 2.4750 2.2900 2.4000 2.4000 28,300
Oct 16, 2024 2.6000 2.7000 2.4400 2.5200 2.5200 15,200
Oct 15, 2024 2.5850 2.5850 2.4300 2.4300 2.4300 600
Oct 14, 2024 2.5800 2.6000 2.3900 2.4000 2.4000 5,300
Oct 11, 2024 2.5220 2.7000 2.5220 2.5490 2.5490 2,600
Oct 10, 2024 2.5400 2.7000 2.5200 2.5550 2.5550 8,300
Oct 9, 2024 2.6500 2.6500 2.5850 2.6000 2.6000 1,300
Oct 8, 2024 2.6200 2.9300 2.6000 2.6500 2.6500 14,700
Oct 7, 2024 2.4000 2.7870 2.3490 2.5000 2.5000 21,300
Oct 4, 2024 2.6250 2.6250 2.4300 2.4300 2.4300 1,400
Oct 3, 2024 2.6980 2.6980 2.5100 2.5100 2.5100 1,500
Oct 2, 2024 2.5500 2.7300 2.5000 2.5100 2.5100 7,400
Oct 1, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 200
Sep 30, 2024 2.7250 2.8500 2.5000 2.5900 2.5900 9,600
Sep 27, 2024 2.6500 2.7460 2.5100 2.6150 2.6150 10,100
Sep 26, 2024 2.7000 2.8500 2.5000 2.7000 2.7000 16,900
Sep 25, 2024 2.7400 2.9000 2.7400 2.7500 2.7500 6,200
Sep 24, 2024 2.7400 2.8800 2.7400 2.8700 2.8700 2,100
Sep 23, 2024 2.9200 2.9400 2.7500 2.7500 2.7500 7,900
Sep 20, 2024 2.9050 2.9500 2.8100 2.9300 2.9300 3,400
Sep 19, 2024 2.8100 2.8300 2.8100 2.8300 2.8300 2,200
Sep 18, 2024 2.9300 2.9300 2.8050 2.8100 2.8100 3,500
Sep 17, 2024 3.0000 3.0250 2.8500 2.9300 2.9300 4,000
Sep 16, 2024 2.8000 3.0000 2.8000 3.0000 3.0000 1,500
Sep 13, 2024 2.9200 3.0000 2.8750 2.9000 2.9000 900
Sep 12, 2024 2.9300 3.1620 2.9000 3.1620 3.1620 1,300
Sep 11, 2024 2.7600 3.1110 2.7600 3.0050 3.0050 6,500
Sep 10, 2024 2.8600 2.8600 2.7500 2.7500 2.7500 2,400
Sep 9, 2024 2.9000 3.1000 2.8960 3.1000 3.1000 3,900
Sep 6, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 400
Sep 5, 2024 3.1500 3.1500 2.9550 3.0500 3.0500 1,800
Sep 4, 2024 2.7500 2.9890 2.7500 2.9890 2.9890 400
Sep 3, 2024 2.7700 3.0000 2.7100 2.8750 2.8750 2,500
Aug 30, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 300
Aug 29, 2024 2.8000 3.1500 2.7600 3.1500 3.1500 1,400
Aug 28, 2024 2.9800 3.2500 2.5700 2.5700 2.5700 8,600
Aug 27, 2024 2.8300 2.8300 2.4900 2.7500 2.7500 8,700
Aug 26, 2024 2.9600 2.9600 2.8800 2.8800 2.8800 1,300
Aug 23, 2024 3.0000 3.0000 2.7600 2.9300 2.9300 700
Aug 22, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Aug 21, 2024 2.7950 2.7950 2.5700 2.6000 2.6000 3,900
Aug 20, 2024 2.9400 2.9500 2.6200 2.7800 2.7800 3,300
Aug 19, 2024 2.7700 3.0360 2.5300 2.6000 2.6000 2,200
Aug 16, 2024 2.8450 2.8450 2.5100 2.5100 2.5100 2,400
Aug 15, 2024 2.8900 2.8900 2.8900 2.8900 2.8900 600
Aug 14, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 -
Aug 13, 2024 3.0800 3.1100 3.0500 3.1000 3.1000 1,600
Aug 12, 2024 2.9600 3.0000 2.9600 3.0000 3.0000 1,100
Aug 9, 2024 2.8800 2.8800 2.8110 2.8110 2.8110 1,100
Aug 8, 2024 3.2500 3.3900 2.7500 3.0200 3.0200 25,900
Aug 7, 2024 2.8850 3.3100 2.8850 3.0180 3.0180 6,100
Aug 6, 2024 3.2000 3.2500 2.9350 3.0500 3.0500 3,200
Aug 5, 2024 3.6600 3.6850 3.1100 3.3000 3.3000 9,300
Aug 2, 2024 3.6500 3.8700 3.5950 3.8700 3.8700 3,400
Aug 1, 2024 3.3500 3.3500 3.3500 3.3500 3.3500 500
Jul 31, 2024 3.5400 3.7500 3.2500 3.5800 3.5800 10,100
Jul 30, 2024 3.4900 3.5810 3.3950 3.3950 3.3950 1,300
Jul 29, 2024 3.1400 3.3930 2.8900 3.3400 3.3400 8,100
Jul 26, 2024 3.3100 3.6100 2.9900 3.1200 3.1200 15,200
Jul 25, 2024 3.2800 3.6000 3.1300 3.2900 3.2900 5,000
Jul 24, 2024 3.2600 3.5000 3.1200 3.2800 3.2800 6,700
Jul 23, 2024 3.2700 3.2700 3.1000 3.1000 3.1000 1,100
Jul 22, 2024 3.6000 3.6600 3.2400 3.3500 3.3500 6,400
Jul 19, 2024 2.9600 3.5200 2.7800 3.3100 3.3100 17,500
Jul 18, 2024 3.1300 3.7300 2.9200 2.9200 2.9200 5,500
Jul 17, 2024 2.5000 3.9200 2.5000 3.0700 3.0700 18,400
Jul 16, 2024 3.0300 3.2900 2.9500 2.9500 2.9500 1,800
Jul 15, 2024 3.2300 3.2300 2.9200 2.9200 2.9200 3,300
Jul 12, 2024 3.4300 3.6800 3.3100 3.3200 3.3200 4,500
Jul 11, 2024 3.7800 3.9400 3.2000 3.3800 3.3800 38,300
Jul 10, 2024 2.3350 3.8100 2.2400 3.8100 3.8100 18,900
Jul 9, 2024 2.3000 2.3400 2.2920 2.3000 2.3000 1,300
Jul 8, 2024 2.0800 2.2500 2.0800 2.2500 2.2500 4,700
Jul 5, 2024 2.1900 2.4000 2.0500 2.0500 2.0500 3,600
Jul 3, 2024 2.3200 2.4800 2.2500 2.2550 2.2550 3,600
Jul 2, 2024 2.2900 2.3250 2.1600 2.3250 2.3250 2,800
Jul 1, 2024 2.1200 2.3000 2.0400 2.3000 2.3000 4,900
Jun 28, 2024 2.2000 2.3000 2.1050 2.3000 2.3000 4,400
Jun 27, 2024 2.3200 2.4300 2.1250 2.1500 2.1500 10,500
Jun 26, 2024 2.4400 2.9300 2.2500 2.4800 2.4800 21,200
Jun 25, 2024 2.7600 2.8200 2.2840 2.7200 2.7200 2,800
Jun 24, 2024 2.5600 2.9200 2.5000 2.8700 2.8700 12,100
Jun 21, 2024 2.0600 2.7000 1.9200 2.6900 2.6900 19,200
Jun 20, 2024 2.1900 2.5500 1.9000 2.2800 2.2800 29,400
Jun 18, 2024 2.8500 3.0900 2.1810 2.2100 2.2100 13,600
Jun 17, 2024 2.7400 2.9500 2.7200 2.7880 2.7880 8,600
Jun 14, 2024 2.4500 2.9700 2.4200 2.7160 2.7160 6,900
Jun 13, 2024 1.9600 2.1100 1.9600 2.1100 2.1100 1,400
Jun 12, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Jun 11, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 1,500
Jun 10, 2024 2.5500 2.5800 2.0000 2.2670 2.2670 8,200
Jun 7, 2024 2.6560 2.6560 2.5000 2.5500 2.5500 1,100
Jun 6, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 300
Jun 5, 2024 2.7700 2.7700 2.7700 2.7700 2.7700 -
Jun 4, 2024 2.7700 2.7700 2.7700 2.7700 2.7700 300
Jun 3, 2024 2.7700 2.7700 2.7700 2.7700 2.7700 900
May 31, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 400
May 30, 2024 2.9670 2.9670 2.7500 2.7500 2.7500 600
May 29, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 500
May 28, 2024 2.7600 2.7600 2.7500 2.7500 2.7500 1,000
May 24, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
May 23, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 400
May 22, 2024 2.6700 2.9800 2.6700 2.7100 2.7100 1,500
May 21, 2024 2.7100 2.7100 2.6000 2.6000 2.6000 600
May 20, 2024 2.7980 2.7980 2.7980 2.7980 2.7980 200
May 17, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 1,400
May 16, 2024 3.0720 3.0720 2.8500 2.8500 2.8500 1,100
May 15, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 300
May 14, 2024 2.8500 2.8800 2.8500 2.8800 2.8800 700
May 13, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
May 10, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 400
May 9, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 500
May 8, 2024 2.8000 3.1100 2.8000 2.8680 2.8680 600
May 7, 2024 2.9750 2.9750 2.8000 2.8400 2.8400 1,100
May 6, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 500
May 3, 2024 2.8000 3.1300 2.7000 2.9550 2.9550 1,700
May 2, 2024 3.0000 3.0000 2.8000 2.8200 2.8200 2,300
May 1, 2024 3.2000 3.2000 3.0400 3.0400 3.0400 600
Apr 30, 2024 2.7700 2.8300 2.7700 2.8300 2.8300 1,700
Apr 29, 2024 3.1000 3.1910 3.0800 3.0800 3.0800 1,500
Apr 26, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 300
Apr 25, 2024 2.8700 3.0400 2.8700 3.0400 3.0400 400
Apr 24, 2024 2.7700 2.7700 2.7700 2.7700 2.7700 700
Apr 23, 2024 3.0500 3.0500 3.0500 3.0500 3.0500 -
Apr 22, 2024 3.2100 3.2100 2.9100 3.0500 3.0500 3,500
Apr 19, 2024 3.3250 3.5000 3.1500 3.5000 3.5000 3,300
Apr 18, 2024 3.2180 3.2180 3.2180 3.2180 3.2180 -
Apr 17, 2024 3.4540 3.4540 3.2180 3.2180 3.2180 400
Apr 16, 2024 3.2800 3.4510 3.1800 3.1800 3.1800 500
Apr 15, 2024 3.5000 3.5000 3.3200 3.3200 3.3200 2,400
Apr 12, 2024 3.0000 3.5480 3.0000 3.3700 3.3700 14,200
Apr 11, 2024 2.9550 3.1070 2.8000 3.0500 3.0500 4,100
Apr 10, 2024 3.0000 3.1000 2.8000 3.1000 3.1000 2,300
Apr 9, 2024 3.1000 3.3000 3.0100 3.0100 3.0100 22,300
Apr 8, 2024 3.2000 3.2000 2.9100 3.2000 3.2000 1,400
Apr 5, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 500
Apr 4, 2024 3.4700 3.9800 3.3900 3.3900 3.3900 2,900
Apr 3, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Apr 2, 2024 3.0650 3.1600 3.0600 3.1600 3.1600 1,700
Apr 1, 2024 3.3200 3.3200 3.0700 3.0700 3.0700 1,400
Mar 28, 2024 3.2000 3.4500 3.2000 3.2000 3.2000 18,600
Mar 27, 2024 3.0500 3.0830 2.9200 3.0800 3.0800 1,000
Mar 26, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 600
Mar 25, 2024 3.0300 3.0300 3.0300 3.0300 3.0300 300
Mar 22, 2024 3.2700 3.2700 3.0500 3.0500 3.0500 500
Mar 21, 2024 3.0300 3.2500 3.0300 3.2000 3.2000 1,600
Mar 20, 2024 2.9200 3.3000 2.9200 3.3000 3.3000 1,300
Mar 19, 2024 3.2200 3.2200 3.1000 3.1000 3.1000 500
Mar 18, 2024 2.8800 3.2000 2.8800 3.2000 3.2000 4,100
Mar 15, 2024 3.3600 3.3600 3.1000 3.2500 3.2500 1,000
Mar 14, 2024 3.1000 3.3800 3.1000 3.3600 3.3600 1,400
Mar 13, 2024 3.0500 3.0860 3.0100 3.0100 3.0100 900
Mar 12, 2024 2.8000 3.0000 2.8000 3.0000 3.0000 1,700
Mar 11, 2024 3.3000 3.3000 3.1020 3.1020 3.1020 800
Mar 8, 2024 3.0350 3.4100 3.0350 3.1300 3.1300 2,000
Mar 7, 2024 2.9000 3.1480 2.9000 3.1000 3.1000 1,900
Mar 6, 2024 2.7500 2.8900 2.7000 2.8000 2.8000 2,600
Mar 5, 2024 3.0000 3.0000 2.8980 2.8980 2.8980 1,800
Mar 4, 2024 3.4240 3.4400 3.0680 3.2000 3.2000 1,600
Mar 1, 2024 3.1500 3.1650 3.0100 3.1650 3.1650 2,000
Feb 29, 2024 3.1000 3.1000 3.0000 3.0000 3.0000 1,500
Feb 28, 2024 3.0000 3.1810 2.9900 3.1100 3.1100 4,900
Feb 27, 2024 2.9450 2.9900 2.9000 2.9300 2.9300 4,600
Feb 26, 2024 2.7100 3.4100 2.7100 2.9000 2.9000 7,700
Feb 23, 2024 3.7000 3.7000 2.8600 2.9150 2.9150 4,000
Feb 22, 2024 2.8600 3.5400 2.8600 3.1500 3.1500 7,200
Feb 21, 2024 2.8520 2.9110 2.8500 2.8500 2.8500 1,900
Feb 20, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 1,700
Feb 16, 2024 2.9000 2.9000 2.8990 2.8990 2.8990 600
Feb 15, 2024 2.8910 2.8910 2.8910 2.8910 2.8910 600
Feb 14, 2024 3.0560 3.0560 2.8800 2.8800 2.8800 1,500
Feb 13, 2024 3.4600 3.4600 3.1200 3.1650 3.1650 2,000
Feb 12, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 300
Feb 9, 2024 4.0000 4.0000 3.5600 3.6600 3.6600 3,300
Feb 8, 2024 2.8400 3.9400 2.7830 3.9400 3.9400 10,000
Feb 7, 2024 2.7260 2.8000 2.7260 2.8000 2.8000 1,000
Feb 6, 2024 2.6450 2.7970 2.6450 2.7970 2.7970 800
Feb 5, 2024 2.8130 2.9750 2.7900 2.8200 2.8200 5,200
Feb 2, 2024 3.0000 3.0000 2.7770 2.7950 2.7950 3,200
Feb 1, 2024 2.8600 2.9450 2.8600 2.9450 2.9450 1,000
Jan 31, 2024 2.8000 3.0000 2.8000 3.0000 3.0000 1,500
Jan 30, 2024 2.8700 2.8700 2.7300 2.7800 2.7800 2,200
Jan 29, 2024 2.8100 2.9300 2.7910 2.8980 2.8980 1,200
Jan 26, 2024 2.5400 3.0160 2.5400 2.9300 2.9300 1,400
Jan 25, 2024 3.2500 3.2600 3.0300 3.0300 3.0300 5,100
Jan 24, 2024 3.3400 3.5150 3.3400 3.5000 3.5000 1,400
Jan 23, 2024 3.5500 3.5500 3.4500 3.4500 3.4500 1,200
Jan 22, 2024 3.5000 3.5500 3.4500 3.4650 3.4650 2,400
Jan 19, 2024 3.7800 3.7800 3.5000 3.5750 3.5750 1,400
Jan 18, 2024 3.6650 3.6650 3.4300 3.6000 3.6000 2,200
Jan 17, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 300
Jan 16, 2024 3.7400 3.8700 3.5100 3.8300 3.8300 3,100
Jan 12, 2024 4.0230 4.0230 3.6500 3.6500 3.6500 600
Jan 11, 2024 3.6700 3.6700 3.6700 3.6700 3.6700 400
Jan 10, 2024 3.6200 3.6700 3.5600 3.6700 3.6700 2,800
Jan 9, 2024 3.8000 4.0590 3.5000 3.8600 3.8600 8,100
Jan 8, 2024 3.7700 3.8000 3.5000 3.6000 3.6000 5,200
Jan 5, 2024 4.3000 4.3000 3.3700 3.6600 3.6600 14,500
Jan 4, 2024 3.5900 4.2600 3.5900 3.7200 3.7200 14,300
Jan 3, 2024 3.3800 3.3800 3.3700 3.3700 3.3700 900
Jan 2, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 700
Dec 29, 2023 3.8200 4.3200 3.3500 3.3500 3.3500 13,500
Dec 28, 2023 4.2400 4.2400 3.9070 3.9800 3.9800 3,300
Dec 27, 2023 3.9200 4.2410 3.9200 4.2100 4.2100 1,900
Dec 26, 2023 4.1040 4.2100 4.0000 4.1770 4.1770 4,200
Dec 22, 2023 4.0300 4.3000 4.0000 4.3000 4.3000 3,300
Dec 21, 2023 4.1000 4.3800 4.0500 4.1000 4.1000 9,700
Dec 20, 2023 4.8800 4.8800 4.0000 4.2500 4.2500 25,200
Dec 19, 2023 4.1500 5.2500 3.6220 4.4500 4.4500 100,400
Dec 18, 2023 2.5700 3.7100 2.5000 3.7100 3.7100 33,000
Dec 15, 2023 2.7000 3.0000 2.3000 2.7400 2.7400 5,600
Dec 14, 2023 2.7500 3.0900 2.7500 2.8350 2.8350 3,000
Dec 13, 2023 2.5600 3.1000 2.4500 2.8500 2.8500 11,700
Dec 12, 2023 2.5550 2.9800 2.4840 2.6300 2.6300 13,300
Dec 11, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 300
Dec 8, 2023 2.5200 2.5400 2.4100 2.4500 2.4500 6,000
Dec 7, 2023 2.5500 2.5500 2.0600 2.4200 2.4200 2,200
Dec 6, 2023 2.4600 2.4600 2.3670 2.3670 2.3670 900
Dec 5, 2023 2.2700 2.4250 2.2500 2.4250 2.4250 1,500
Dec 4, 2023 2.3800 2.5150 2.1060 2.2700 2.2700 18,000
Dec 1, 2023 2.3300 3.2800 2.2700 2.4870 2.4870 72,300
Nov 30, 2023 1.9700 2.1800 1.8300 2.1800 2.1800 3,400
Nov 29, 2023 2.0250 2.1650 1.9600 2.0300 2.0300 1,600
Nov 28, 2023 1.7500 2.2500 1.7500 2.2500 2.2500 5,200
Nov 27, 2023 2.0400 2.1600 1.8900 1.9100 1.9100 3,900
Nov 24, 2023 2.0000 2.1700 1.9800 2.0390 2.0390 5,100
Nov 22, 2023 2.3200 2.3500 2.0500 2.1500 2.1500 9,400
Nov 21, 2023 1.9870 2.1000 1.9870 2.1000 2.1000 500
Nov 20, 2023 2.0500 2.4090 2.0500 2.2650 2.2650 3,500
Nov 17, 2023 2.0000 2.1100 1.8320 2.1100 2.1100 9,200
Nov 16, 2023 1.9800 2.4000 1.8700 1.9800 1.9800 11,900
Nov 15, 2023 1.9800 2.1720 1.9100 1.9100 1.9100 10,800
Nov 14, 2023 2.1000 2.1120 2.0000 2.0000 2.0000 3,200
Nov 13, 2023 2.2950 2.2950 2.2000 2.2000 2.2000 900
Nov 10, 2023 2.5620 2.5900 2.1700 2.1950 2.1950 7,400
Nov 9, 2023 2.4700 2.6000 2.4700 2.6000 2.6000 2,800
Nov 8, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 1,000
Nov 7, 2023 2.4240 2.4500 2.3200 2.4500 2.4500 1,600
Nov 6, 2023 2.1100 2.5000 2.1100 2.4880 2.4880 1,800

Related Tickers