Cyclerion Therapeutics, Inc. (CYCN)
NASDAQ: CYCN · Real-Time Price · USD
2.636
-0.314 (-10.63%)
Nov 4, 2024, 4:00 PM EST - Market closed
Cyclerion Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.99 | 3.15 | 2.32 | 2.64 | 2.64 | -10.64% | 96,665 |
Nov 1, 2024 | 3.43 | 3.74 | 2.88 | 2.95 | 2.95 | 2.08% | 125,048 |
Oct 31, 2024 | 3.39 | 3.39 | 2.64 | 2.89 | 2.89 | -3.67% | 53,138 |
Oct 30, 2024 | 3.27 | 3.47 | 2.97 | 3.00 | 3.00 | -1.32% | 62,020 |
Oct 29, 2024 | 3.18 | 4.13 | 3.04 | 3.04 | 3.04 | -3.80% | 104,866 |
Oct 28, 2024 | 3.05 | 3.16 | 3.05 | 3.16 | 3.16 | 4.29% | 1,272 |
Oct 25, 2024 | 3.10 | 3.17 | 3.00 | 3.03 | 3.03 | 1.00% | 20,303 |
Oct 24, 2024 | 2.85 | 3.08 | 2.80 | 3.00 | 3.00 | 4.53% | 9,635 |
Oct 23, 2024 | 2.85 | 3.00 | 2.71 | 2.87 | 2.87 | 1.06% | 19,563 |
Oct 22, 2024 | 2.99 | 3.04 | 2.81 | 2.84 | 2.84 | -2.41% | 12,408 |
Oct 21, 2024 | 2.35 | 2.91 | 2.35 | 2.91 | 2.91 | 16.40% | 24,242 |
Oct 18, 2024 | 2.53 | 2.77 | 2.35 | 2.50 | 2.50 | 4.17% | 20,451 |
Oct 17, 2024 | 2.44 | 2.48 | 2.29 | 2.40 | 2.40 | -4.76% | 28,269 |
Oct 16, 2024 | 2.60 | 2.70 | 2.44 | 2.52 | 2.52 | 3.70% | 15,188 |
Oct 15, 2024 | 2.59 | 2.59 | 2.43 | 2.43 | 2.43 | 1.25% | 611 |
Oct 14, 2024 | 2.58 | 2.60 | 2.39 | 2.40 | 2.40 | -5.85% | 5,311 |
Oct 11, 2024 | 2.52 | 2.70 | 2.52 | 2.55 | 2.55 | -0.23% | 2,646 |
Oct 10, 2024 | 2.54 | 2.70 | 2.52 | 2.56 | 2.56 | -1.73% | 8,344 |
Oct 9, 2024 | 2.65 | 2.65 | 2.59 | 2.60 | 2.60 | -1.89% | 1,257 |
Oct 8, 2024 | 2.62 | 2.93 | 2.60 | 2.65 | 2.65 | 6.00% | 14,662 |
Oct 7, 2024 | 2.40 | 2.79 | 2.35 | 2.50 | 2.50 | 2.88% | 21,297 |
Oct 4, 2024 | 2.63 | 2.63 | 2.43 | 2.43 | 2.43 | -3.19% | 1,423 |
Oct 3, 2024 | 2.70 | 2.70 | 2.51 | 2.51 | 2.51 | - | 1,547 |
Oct 2, 2024 | 2.55 | 2.73 | 2.50 | 2.51 | 2.51 | -0.40% | 7,443 |
Oct 1, 2024 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.70% | 150 |
Sep 30, 2024 | 2.73 | 2.85 | 2.50 | 2.59 | 2.59 | -0.96% | 9,617 |
Sep 27, 2024 | 2.65 | 2.75 | 2.51 | 2.62 | 2.62 | -3.15% | 10,104 |
Sep 26, 2024 | 2.70 | 2.85 | 2.50 | 2.70 | 2.70 | -1.82% | 16,965 |
Sep 25, 2024 | 2.74 | 2.90 | 2.74 | 2.75 | 2.75 | -4.18% | 6,241 |
Sep 24, 2024 | 2.74 | 2.88 | 2.74 | 2.87 | 2.87 | 4.36% | 2,076 |
Sep 23, 2024 | 2.92 | 2.94 | 2.75 | 2.75 | 2.75 | -6.14% | 7,898 |
Sep 20, 2024 | 2.91 | 2.95 | 2.81 | 2.93 | 2.93 | 3.53% | 3,409 |
Sep 19, 2024 | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | 0.71% | 2,172 |
Sep 18, 2024 | 2.93 | 2.93 | 2.81 | 2.81 | 2.81 | -4.10% | 3,495 |
Sep 17, 2024 | 3.00 | 3.03 | 2.85 | 2.93 | 2.93 | -2.33% | 4,021 |
Sep 16, 2024 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 1,543 |
Sep 13, 2024 | 2.92 | 3.00 | 2.88 | 2.90 | 2.90 | -8.29% | 900 |
Sep 12, 2024 | 2.93 | 3.16 | 2.90 | 3.16 | 3.16 | 5.22% | 1,323 |
Sep 11, 2024 | 2.76 | 3.11 | 2.76 | 3.01 | 3.01 | 9.27% | 6,451 |
Sep 10, 2024 | 2.86 | 2.86 | 2.75 | 2.75 | 2.75 | -11.29% | 2,378 |
Sep 9, 2024 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 5.80% | 3,925 |
Sep 6, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -3.93% | 417 |
Sep 5, 2024 | 3.15 | 3.15 | 2.96 | 3.05 | 3.05 | 2.04% | 1,798 |
Sep 4, 2024 | 2.75 | 2.99 | 2.75 | 2.99 | 2.99 | 3.97% | 381 |
Sep 3, 2024 | 2.77 | 3.00 | 2.71 | 2.88 | 2.88 | -1.88% | 2,538 |
Aug 30, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -6.98% | 292 |
Aug 29, 2024 | 2.80 | 3.15 | 2.76 | 3.15 | 3.15 | 22.57% | 1,429 |
Aug 28, 2024 | 2.98 | 3.25 | 2.57 | 2.57 | 2.57 | -6.55% | 8,621 |
Aug 27, 2024 | 2.83 | 2.83 | 2.49 | 2.75 | 2.75 | -4.51% | 8,677 |
Aug 26, 2024 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -1.71% | 1,327 |
Aug 23, 2024 | 3.00 | 3.00 | 2.76 | 2.93 | 2.93 | 12.69% | 705 |
Aug 22, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 60 |
Aug 21, 2024 | 2.80 | 2.80 | 2.57 | 2.60 | 2.60 | -6.47% | 3,883 |
Aug 20, 2024 | 2.94 | 2.95 | 2.62 | 2.78 | 2.78 | 6.92% | 3,299 |
Aug 19, 2024 | 2.77 | 3.04 | 2.53 | 2.60 | 2.60 | 3.59% | 2,200 |
Aug 16, 2024 | 2.85 | 2.85 | 2.51 | 2.51 | 2.51 | -13.15% | 2,361 |
Aug 15, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -6.77% | 622 |
Aug 14, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 90 |
Aug 13, 2024 | 3.08 | 3.11 | 3.05 | 3.10 | 3.10 | 3.33% | 1,569 |
Aug 12, 2024 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 6.72% | 1,148 |
Aug 9, 2024 | 2.88 | 2.88 | 2.81 | 2.81 | 2.81 | -6.92% | 1,105 |
Aug 8, 2024 | 3.25 | 3.39 | 2.75 | 3.02 | 3.02 | 0.07% | 25,937 |
Aug 7, 2024 | 2.89 | 3.31 | 2.89 | 3.02 | 3.02 | -1.05% | 6,073 |
Aug 6, 2024 | 3.20 | 3.25 | 2.94 | 3.05 | 3.05 | -7.58% | 3,176 |
Aug 5, 2024 | 3.66 | 3.69 | 3.11 | 3.30 | 3.30 | -14.73% | 9,328 |
Aug 2, 2024 | 3.65 | 3.87 | 3.60 | 3.87 | 3.87 | 15.52% | 3,442 |
Aug 1, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -6.42% | 541 |
Jul 31, 2024 | 3.54 | 3.75 | 3.25 | 3.58 | 3.58 | 5.45% | 10,054 |
Jul 30, 2024 | 3.49 | 3.58 | 3.40 | 3.40 | 3.40 | 1.65% | 1,277 |
Jul 29, 2024 | 3.14 | 3.39 | 2.89 | 3.34 | 3.34 | 7.05% | 8,115 |
Jul 26, 2024 | 3.31 | 3.61 | 2.99 | 3.12 | 3.12 | -5.17% | 15,199 |
Jul 25, 2024 | 3.28 | 3.60 | 3.13 | 3.29 | 3.29 | 0.30% | 5,016 |
Jul 24, 2024 | 3.26 | 3.50 | 3.12 | 3.28 | 3.28 | 5.81% | 6,713 |
Jul 23, 2024 | 3.27 | 3.27 | 3.10 | 3.10 | 3.10 | -7.46% | 1,133 |
Jul 22, 2024 | 3.60 | 3.66 | 3.24 | 3.35 | 3.35 | 1.21% | 6,402 |
Jul 19, 2024 | 2.96 | 3.52 | 2.78 | 3.31 | 3.31 | 13.36% | 17,465 |
Jul 18, 2024 | 3.13 | 3.73 | 2.92 | 2.92 | 2.92 | -4.89% | 5,468 |
Jul 17, 2024 | 2.50 | 3.92 | 2.50 | 3.07 | 3.07 | 4.07% | 18,376 |
Jul 16, 2024 | 3.03 | 3.29 | 2.95 | 2.95 | 2.95 | 1.03% | 1,825 |
Jul 15, 2024 | 3.23 | 3.23 | 2.92 | 2.92 | 2.92 | -12.05% | 3,343 |
Jul 12, 2024 | 3.43 | 3.68 | 3.31 | 3.32 | 3.32 | -1.78% | 4,453 |
Jul 11, 2024 | 3.78 | 3.94 | 3.20 | 3.38 | 3.38 | -11.29% | 38,326 |
Jul 10, 2024 | 2.34 | 3.81 | 2.24 | 3.81 | 3.81 | 65.65% | 18,377 |
Jul 9, 2024 | 2.30 | 2.34 | 2.29 | 2.30 | 2.30 | 2.22% | 1,344 |
Jul 8, 2024 | 2.08 | 2.25 | 2.08 | 2.25 | 2.25 | 9.76% | 4,729 |
Jul 5, 2024 | 2.19 | 2.40 | 2.05 | 2.05 | 2.05 | -9.09% | 3,553 |
Jul 3, 2024 | 2.32 | 2.48 | 2.25 | 2.26 | 2.26 | -3.01% | 3,568 |
Jul 2, 2024 | 2.29 | 2.33 | 2.16 | 2.33 | 2.33 | 1.09% | 2,823 |
Jul 1, 2024 | 2.12 | 2.30 | 2.04 | 2.30 | 2.30 | - | 4,928 |
Jun 28, 2024 | 2.20 | 2.30 | 2.11 | 2.30 | 2.30 | 6.98% | 4,455 |
Jun 27, 2024 | 2.32 | 2.43 | 2.13 | 2.15 | 2.15 | -13.31% | 10,489 |
Jun 26, 2024 | 2.44 | 2.93 | 2.25 | 2.48 | 2.48 | -8.82% | 21,227 |
Jun 25, 2024 | 2.76 | 2.82 | 2.28 | 2.72 | 2.72 | -5.23% | 2,824 |
Jun 24, 2024 | 2.56 | 2.92 | 2.50 | 2.87 | 2.87 | 6.69% | 12,165 |
Jun 21, 2024 | 2.06 | 2.70 | 1.92 | 2.69 | 2.69 | 17.98% | 19,212 |
Jun 20, 2024 | 2.19 | 2.55 | 1.90 | 2.28 | 2.28 | 3.17% | 29,384 |
Jun 18, 2024 | 2.85 | 3.09 | 2.18 | 2.21 | 2.21 | -20.73% | 13,607 |
Jun 17, 2024 | 2.74 | 2.95 | 2.72 | 2.79 | 2.79 | 2.65% | 8,613 |
Jun 14, 2024 | 2.45 | 2.97 | 2.42 | 2.72 | 2.72 | 28.72% | 6,874 |
Jun 13, 2024 | 1.96 | 2.11 | 1.96 | 2.11 | 2.11 | -7.05% | 1,364 |