Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Cyclerion Therapeutics, Inc. - Common Stock (CYCN)

6.1500
-0.2300 (-3.61%)
NASDAQ · Last Trade: Apr 2nd, 5:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cyclerion Therapeutics, Inc. - Common Stock (CYCN)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/20265.428.485.376.38264,201,3166.38
3/31/20261.471.551.461.5527,5671.55
3/30/20261.451.461.401.4534,4951.45
3/27/20261.521.521.451.5031,3471.50
3/26/20261.581.591.551.5512,7561.55
3/25/20261.651.651.581.6212,1981.62
3/24/20261.541.681.501.6463,5811.64
3/23/20261.561.601.491.5931,0141.59
3/20/20261.531.591.441.5961,6271.59
3/19/20261.421.541.421.5113,4581.51
3/18/20261.451.481.401.4636,6901.46
3/17/20261.481.561.441.4834,8821.48
3/16/20261.431.541.311.4944,2181.49
3/13/20261.401.481.391.4518,8501.45
3/12/20261.401.461.391.4214,3521.42
3/11/20261.431.471.401.4338,6261.43
3/10/20261.461.621.441.4775,2171.47
3/09/20261.381.491.331.4954,5331.49
3/06/20261.321.441.311.4126,1681.41
3/05/20261.321.501.311.3964,8291.39
3/04/20261.341.411.341.3920,8391.39
3/03/20261.311.421.281.3549,2371.35
3/02/20261.311.401.291.3081,0981.30
2/27/20261.291.391.271.3572,0531.35
2/26/20261.181.311.181.3128,3641.31
2/25/20261.301.341.261.3024,6441.30
2/24/20261.261.351.261.3225,5291.32
2/23/20261.311.341.271.3223,0061.32
2/20/20261.291.351.291.348,4811.34
2/19/20261.341.371.291.3618,2561.36
2/18/20261.231.381.231.3570,3581.35
2/17/20261.231.281.161.2443,4041.24
2/13/20261.191.331.171.2558,6841.25
2/12/20261.221.271.181.2141,9701.21
2/11/20261.141.281.121.2252,8101.22
2/10/20261.181.221.161.1719,9671.17
2/09/20261.111.191.031.1782,7541.17
2/06/20261.111.121.061.1076,6731.10
2/05/20261.201.231.071.08134,7961.08
2/04/20261.251.281.241.2448,5601.24
2/03/20261.371.521.241.24189,1191.24
2/02/20261.341.481.341.38106,4361.38
1/30/20261.361.391.341.3631,8811.36
1/29/20261.401.441.361.3773,6221.37
1/28/20261.511.511.421.4553,6151.45
1/27/20261.461.501.441.5049,8831.50
1/26/20261.531.531.461.4895,9961.48
1/23/20261.391.691.371.541,006,5641.54
1/22/20261.371.401.361.3855,8971.38
1/21/20261.331.401.331.3557,3291.35
1/20/20261.351.401.341.3535,9701.35
1/16/20261.361.431.341.3683,3101.36
1/15/20261.491.511.361.36164,2421.36
1/14/20261.531.601.481.52121,5681.52
1/13/20261.701.721.531.53203,7971.53
1/12/20261.681.851.661.71199,8711.71
1/09/20261.912.001.651.65531,7921.65
1/08/20261.651.991.641.93882,9621.93
1/07/20261.931.951.581.802,284,8741.80
1/06/20262.172.281.861.9571,951,4331.95
1/05/20261.341.431.281.3811,265,1611.38