Skip to main content
Cyclerion Therapeutics, Inc. (CYCN)
NASDAQ: CYCN · Real-Time Price · USD
2.890
-0.010 (-0.34%)
Jan 22, 2025, 2:14 PM EST - Market open

Cyclerion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.923.092.852.902.90-3.01%52,417
Jan 17, 20253.013.202.932.992.992.75%12,457
Jan 16, 20253.043.122.802.912.91-3.32%32,545
Jan 15, 20253.003.102.913.013.013.08%41,516
Jan 14, 20253.293.332.882.922.92-9.60%269,216
Jan 13, 20253.403.403.063.233.23-1.82%55,443
Jan 10, 20253.073.313.053.293.291.54%34,284
Jan 8, 20253.223.353.093.243.24-0.31%43,921
Jan 7, 20253.153.403.143.253.253.50%66,306
Jan 6, 20253.313.473.073.143.14-2.48%127,196
Jan 3, 20253.273.403.203.223.22-2.13%44,539
Jan 2, 20253.153.493.153.293.292.17%49,488
Dec 31, 20243.413.503.213.223.22-6.67%48,018
Dec 30, 20243.183.673.133.453.454.55%47,758
Dec 27, 20243.553.563.213.303.30-0.60%100,058
Dec 26, 20243.233.483.153.323.320.91%87,522
Dec 24, 20243.123.423.013.293.292.81%88,936
Dec 23, 20243.243.413.003.203.200.31%251,986
Dec 20, 20243.033.432.843.193.198.14%269,561
Dec 19, 20243.003.122.812.952.953.69%135,006
Dec 18, 20243.213.602.802.852.85-13.26%613,043
Dec 17, 20243.493.513.153.283.28-7.08%188,609
Dec 16, 20243.263.793.263.533.532.92%186,910
Dec 13, 20243.473.563.113.433.43-3.92%83,444
Dec 12, 20243.533.763.453.573.57-3.51%126,764
Dec 11, 20244.274.503.633.703.70-11.27%352,212
Dec 10, 20244.505.254.124.174.172.96%669,984
Dec 9, 20243.714.923.684.054.0512.50%875,185
Dec 6, 20245.355.503.333.603.60-32.33%1,031,888
Dec 5, 20244.665.704.555.325.32-16.22%3,418,656
Dec 4, 20245.169.474.616.356.35294.41%141,204,332
Dec 3, 20242.202.261.571.611.61-31.20%376,590
Dec 2, 20242.162.382.102.342.346.36%386,116
Nov 29, 20242.142.332.032.202.201.85%985,112
Nov 27, 20242.152.341.722.162.1658.82%29,939,403
Nov 26, 20241.451.471.331.361.36-6.21%155,759
Nov 25, 20241.591.591.441.451.451.40%109,388
Nov 22, 20241.421.551.271.431.430.70%79,648
Nov 21, 20241.982.011.421.421.42-32.06%696,933
Nov 20, 20241.782.271.782.092.0918.75%139,167
Nov 19, 20242.122.221.731.761.76-15.79%114,119
Nov 18, 20242.262.532.002.092.09-18.99%450,392
Nov 15, 20241.773.001.762.582.5845.76%11,988,990
Nov 14, 20241.821.831.711.771.77-1.67%28,145
Nov 13, 20241.932.011.771.801.80-8.58%52,422
Nov 12, 20242.502.631.711.971.97-23.39%71,683
Nov 11, 20242.762.762.472.572.571.58%10,373
Nov 8, 20242.552.782.502.532.532.43%11,726
Nov 7, 20242.802.802.452.472.47-5.00%14,276
Nov 6, 20242.792.792.602.602.60-6.10%24,355
Nov 5, 20242.802.992.642.772.775.05%38,023
Nov 4, 20242.993.152.322.642.64-10.64%96,665
Nov 1, 20243.433.742.882.952.952.08%125,048
Oct 31, 20243.393.392.642.892.89-3.67%53,138
Oct 30, 20243.273.472.973.003.00-1.32%62,020
Oct 29, 20243.184.133.043.043.04-3.80%104,866
Oct 28, 20243.053.163.053.163.164.29%1,272
Oct 25, 20243.103.173.003.033.031.00%20,303
Oct 24, 20242.853.082.803.003.004.53%9,635
Oct 23, 20242.853.002.712.872.871.06%19,563
Oct 22, 20242.993.042.812.842.84-2.41%12,408
Oct 21, 20242.352.912.352.912.9116.40%24,242
Oct 18, 20242.532.772.352.502.504.17%20,451
Oct 17, 20242.442.482.292.402.40-4.76%28,269
Oct 16, 20242.602.702.442.522.523.70%15,188
Oct 15, 20242.592.592.432.432.431.25%611
Oct 14, 20242.582.602.392.402.40-5.85%5,311
Oct 11, 20242.522.702.522.552.55-0.23%2,646
Oct 10, 20242.542.702.522.562.56-1.73%8,344
Oct 9, 20242.652.652.592.602.60-1.89%1,257
Oct 8, 20242.622.932.602.652.656.00%14,662
Oct 7, 20242.402.792.352.502.502.88%21,297
Oct 4, 20242.632.632.432.432.43-3.19%1,423
Oct 3, 20242.702.702.512.512.51-1,547
Oct 2, 20242.552.732.502.512.51-0.40%7,443
Oct 1, 20242.522.522.522.522.52-2.70%150
Sep 30, 20242.732.852.502.592.59-0.96%9,617
Sep 27, 20242.652.752.512.622.62-3.15%10,104
Sep 26, 20242.702.852.502.702.70-1.82%16,965
Sep 25, 20242.742.902.742.752.75-4.18%6,241
Sep 24, 20242.742.882.742.872.874.36%2,076
Sep 23, 20242.922.942.752.752.75-6.14%7,898
Sep 20, 20242.912.952.812.932.933.53%3,409
Sep 19, 20242.812.832.812.832.830.71%2,172
Sep 18, 20242.932.932.812.812.81-4.10%3,495
Sep 17, 20243.003.032.852.932.93-2.33%4,021
Sep 16, 20242.803.002.803.003.003.45%1,543
Sep 13, 20242.923.002.882.902.90-8.29%900
Sep 12, 20242.933.162.903.163.165.22%1,323
Sep 11, 20242.763.112.763.013.019.27%6,451
Sep 10, 20242.862.862.752.752.75-11.29%2,378
Sep 9, 20242.903.102.903.103.105.80%3,925
Sep 6, 20242.932.932.932.932.93-3.93%417
Sep 5, 20243.153.152.963.053.052.04%1,798
Sep 4, 20242.752.992.752.992.993.97%381
Sep 3, 20242.773.002.712.882.88-1.88%2,538
Aug 30, 20242.932.932.932.932.93-6.98%292
Aug 29, 20242.803.152.763.153.1522.57%1,429
Aug 28, 20242.983.252.572.572.57-6.55%8,621
Aug 27, 20242.832.832.492.752.75-4.51%8,677