Skip to main content
Cyclerion Therapeutics, Inc. (CYCN)
NASDAQ: CYCN · Real-Time Price · USD
3.190
+0.240 (8.14%)
At close: Dec 20, 2024, 4:00 PM
3.400
+0.210 (6.58%)
After-hours: Dec 20, 2024, 6:17 PM EST

Cyclerion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.033.432.833.193.198.14%267,007
Dec 19, 20243.003.122.812.952.953.51%135,006
Dec 18, 20243.213.602.802.852.85-13.11%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%670,000
Dec 9, 20243.714.923.684.054.0512.50%875,200
Dec 6, 20245.355.503.333.603.60-32.33%1,031,900
Dec 5, 20244.665.704.555.325.32-16.22%3,418,700
Dec 4, 20245.169.474.616.356.35294.41%141,930,505
Dec 3, 20242.202.261.571.611.61-31.20%376,600
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%155,800
Nov 25, 20241.591.591.441.451.451.40%109,400
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%139,200
Nov 19, 20242.122.221.731.761.76-15.79%114,119
Nov 18, 20242.262.532.002.092.09-18.99%450,400
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, 20241.932.011.771.801.80-8.63%52,422
Nov 12, 20242.502.631.711.971.97-23.35%71,683
Nov 11, 20242.762.762.472.572.571.58%10,400
Nov 8, 20242.552.782.502.532.532.43%11,726
Nov 7, 20242.802.802.452.472.47-5.00%14,300
Nov 6, 20242.792.792.602.602.60-6.14%24,400
Nov 5, 20242.802.992.642.772.774.92%38,023
Nov 4, 20242.993.152.322.642.64-10.51%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%104,900
Oct 28, 20243.053.163.053.163.164.29%1,300
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%19,600
Oct 22, 20242.993.042.802.842.84-2.41%12,408
Oct 21, 20242.352.912.352.912.9116.40%24,282
Oct 18, 20242.532.772.352.502.504.17%20,500
Oct 17, 20242.442.482.292.402.40-4.76%28,300
Oct 16, 20242.602.702.442.522.523.70%15,200
Oct 15, 20242.582.582.432.432.431.25%611
Oct 14, 20242.582.602.392.402.40-5.88%5,311
Oct 11, 20242.522.702.522.552.55-0.39%2,646
Oct 10, 20242.542.702.522.562.56-1.54%8,344
Oct 9, 20242.652.652.592.602.60-1.89%1,300
Oct 8, 20242.622.932.602.652.656.00%14,700
Oct 7, 20242.402.792.352.502.502.88%21,300
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%200
Sep 30, 20242.732.852.502.592.59-1.15%9,617
Sep 27, 20242.652.752.512.622.62-2.96%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%2,100
Sep 23, 20242.922.942.752.752.75-6.14%7,900
Sep 20, 20242.912.952.812.932.933.53%3,409
Sep 19, 20242.812.832.812.832.830.71%2,200
Sep 18, 20242.932.932.812.812.81-4.10%3,500
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, 20242.923.002.882.902.90-8.23%900
Sep 12, 20242.933.162.903.163.164.98%1,323
Sep 11, 20242.763.112.763.013.019.45%6,500
Sep 10, 20242.862.862.752.752.75-11.29%2,400
Sep 9, 20242.903.102.903.103.105.80%3,925
Sep 6, 20242.932.932.932.932.93-3.93%417
Sep 5, 20243.153.152.963.053.052.01%1,800
Sep 4, 20242.752.992.752.992.993.82%531
Sep 3, 20242.773.002.712.882.88-1.71%2,538
Aug 30, 20242.932.932.932.932.93-6.98%300
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%8,700
Aug 26, 20242.962.962.882.882.88-1.71%1,327
Aug 23, 20243.003.002.762.932.9312.69%705
Aug 22, 20242.602.602.602.602.60--
Aug 21, 20242.802.802.572.602.60-6.47%3,900
Aug 20, 20242.942.952.622.782.786.92%3,300
Aug 19, 20242.773.042.532.602.603.59%2,200
Aug 16, 20242.852.852.512.512.51-13.15%2,400
Aug 15, 20242.892.892.892.892.89-6.77%622
Aug 14, 20243.103.103.103.103.10--
Aug 13, 20243.083.113.053.103.103.33%1,600
Aug 12, 20242.963.002.963.003.006.76%1,148
Aug 9, 20242.882.882.812.812.81-6.95%1,105
Aug 8, 20243.253.392.753.023.02-25,937
Aug 7, 20242.893.312.893.023.02-0.98%6,100
Aug 6, 20243.203.252.943.053.05-7.58%3,200
Aug 5, 20243.663.693.113.303.30-14.73%9,328
Aug 2, 20243.653.873.603.873.8715.52%3,442
Aug 1, 20243.353.353.353.353.35-6.42%541