Skip to main content

Cyclerion Therapeutics Inc (NQ: CYCN )

2.915 -0.235 (-7.46%)
Streaming Delayed Price Updated: 3:26 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.700 3.700 2.860 2.915 4,048 -0.24(-7.46%)
Feb 22, 2024 2.860 3.540 2.860 3.150 7,169 +0.30(+10.53%)
Feb 21, 2024 2.852 2.911 2.850 2.850 1,934 -0.01(-0.35%)
Feb 20, 2024 2.860 2.860 2.860 2.860 1,670 -0.04(-1.35%)
Feb 16, 2024 2.900 2.900 2.899 2.899 645 +0.01(+0.28%)
Feb 15, 2024 2.891 2.891 2.891 2.891 631 +0.01(+0.38%)
Feb 14, 2024 3.056 3.056 2.880 2.880 1,470 -0.29(-9.00%)
Feb 13, 2024 3.460 3.460 3.120 3.165 2,033 -0.50(-13.52%)
Feb 09, 2024 3.660 307 -0.28(-7.11%)
Feb 08, 2024 2.840 3.940 2.783 3.940 9,997 +1.14(+40.71%)
Feb 07, 2024 2.726 2.800 2.726 2.800 1,026 +0.00(+0.12%)
Feb 06, 2024 2.645 2.797 2.645 2.797 759 -0.02(-0.83%)
Feb 05, 2024 2.812 2.975 2.790 2.820 5,211 +0.03(+0.91%)
Feb 02, 2024 3.000 3.000 2.777 2.795 3,242 -0.15(-5.11%)
Feb 01, 2024 2.860 2.945 2.860 2.945 962 -0.06(-1.83%)
Jan 31, 2024 2.800 3.000 2.800 3.000 1,497 +0.22(+7.91%)
Jan 30, 2024 2.870 2.870 2.730 2.780 2,169 -0.12(-4.06%)
Jan 29, 2024 2.810 2.930 2.791 2.898 1,220 -0.03(-1.10%)
Jan 26, 2024 2.540 3.016 2.540 2.930 1,437 -0.10(-3.30%)
Jan 25, 2024 3.250 3.260 3.030 3.030 5,115 -0.47(-13.43%)
Jan 24, 2024 3.340 3.515 3.340 3.500 1,389 +0.05(+1.45%)
Jan 23, 2024 3.550 3.550 3.450 3.450 1,150 -0.01(-0.43%)
Jan 22, 2024 3.500 3.550 3.450 3.465 2,444 -0.11(-3.08%)
Jan 19, 2024 3.780 3.780 3.500 3.575 1,364 -0.02(-0.69%)
Jan 18, 2024 3.665 3.665 3.430 3.600 2,222 -0.20(-5.26%)
Jan 17, 2024 3.800 3.800 3.800 3.800 327 -0.03(-0.78%)
Jan 16, 2024 3.740 3.870 3.510 3.830 3,070 +0.18(+4.93%)
Jan 12, 2024 4.023 4.023 3.650 3.650 622 -0.02(-0.54%)
Jan 10, 2024 3.670 375 -0.19(-4.92%)
Jan 09, 2024 3.800 4.059 3.500 3.860 8,085 +0.26(+7.22%)
Jan 08, 2024 3.770 3.800 3.500 3.600 5,175 -0.06(-1.64%)
Jan 05, 2024 4.300 4.300 3.370 3.660 14,488 -0.06(-1.61%)
Jan 04, 2024 3.590 4.260 3.590 3.720 14,259 +0.35(+10.39%)
Jan 03, 2024 3.380 3.380 3.370 3.370 861 -0.13(-3.71%)
Jan 02, 2024 3.500 3.500 3.500 3.500 657 +0.15(+4.48%)
Dec 29, 2023 3.820 4.320 3.350 3.350 13,479 -0.63(-15.83%)
Dec 28, 2023 4.240 4.240 3.907 3.980 3,292 -0.23(-5.46%)
Dec 27, 2023 3.920 4.241 3.920 4.210 1,906 +0.03(+0.79%)
Dec 26, 2023 4.104 4.210 4.000 4.177 4,173 -0.12(-2.85%)
Dec 22, 2023 4.030 4.300 4.000 4.300 3,291 +0.20(+4.88%)
Dec 21, 2023 4.100 4.380 4.050 4.100 9,735 -0.15(-3.53%)
Dec 20, 2023 4.880 4.880 4.000 4.250 25,206 -0.20(-4.49%)
Dec 19, 2023 4.150 5.250 3.622 4.450 100,408 +0.74(+19.95%)
Dec 18, 2023 2.570 3.710 2.500 3.710 33,040 +0.97(+35.40%)
Dec 15, 2023 2.700 3.000 2.300 2.740 5,825 -0.09(-3.35%)
Dec 14, 2023 2.750 3.090 2.750 2.835 2,954 -0.02(-0.53%)
Dec 13, 2023 2.560 3.100 2.450 2.850 11,719 +0.22(+8.37%)
Dec 12, 2023 2.555 2.980 2.484 2.630 13,259 +0.18(+7.35%)
Dec 08, 2023 2.450 322 +0.03(+1.24%)
Dec 07, 2023 2.550 2.550 2.060 2.420 2,203 +0.05(+2.23%)
Dec 06, 2023 2.460 2.460 2.367 2.367 923 -0.06(-2.38%)
Dec 05, 2023 2.270 2.425 2.250 2.425 1,491 +0.15(+6.83%)
Dec 04, 2023 2.380 2.515 2.106 2.270 17,970 -0.22(-8.71%)
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.