Skip to main content
Cyclerion Therapeutics, Inc. (CYCN)
NASDAQ: CYCN · Real-Time Price · USD
2.090
+0.330 (18.75%)
At close: Nov 20, 2024, 4:00 PM
2.020
-0.070 (-3.35%)
After-hours: Nov 20, 2024, 6:44 PM EST

Cyclerion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20242.962.962.882.882.88-1.71%1,327
Aug 23, 20243.003.002.762.932.9312.69%705
Aug 22, 20242.602.602.602.602.60-60
Aug 21, 20242.802.802.572.602.60-6.47%3,883
Aug 20, 20242.942.952.622.782.786.92%3,299
Aug 19, 20242.773.042.532.602.603.59%2,200
Aug 16, 20242.852.852.512.512.51-13.15%2,361
Aug 15, 20242.892.892.892.892.89-6.77%622
Aug 14, 20243.103.103.103.103.10-90
Aug 13, 20243.083.113.053.103.103.33%1,569
Aug 12, 20242.963.002.963.003.006.72%1,148
Aug 9, 20242.882.882.812.812.81-6.92%1,105
Aug 8, 20243.253.392.753.023.020.07%25,937
Aug 7, 20242.893.312.893.023.02-1.05%6,073
Aug 6, 20243.203.252.943.053.05-7.58%3,176
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
Jul 31, 20243.543.753.253.583.585.45%10,054
Jul 30, 20243.493.583.403.403.401.65%1,277
Jul 29, 20243.143.392.893.343.347.05%8,115
Jul 26, 20243.313.612.993.123.12-5.17%15,199
Jul 25, 20243.283.603.133.293.290.30%5,016
Jul 24, 20243.263.503.123.283.285.81%6,713
Jul 23, 20243.273.273.103.103.10-7.46%1,133
Jul 22, 20243.603.663.243.353.351.21%6,402
Jul 19, 20242.963.522.783.313.3113.36%17,465
Jul 18, 20243.133.732.922.922.92-4.89%5,468
Jul 17, 20242.503.922.503.073.074.07%18,376
Jul 16, 20243.033.292.952.952.951.03%1,825
Jul 15, 20243.233.232.922.922.92-12.05%3,343
Jul 12, 20243.433.683.313.323.32-1.78%4,453
Jul 11, 20243.783.943.203.383.38-11.29%38,326
Jul 10, 20242.343.812.243.813.8165.65%18,377
Jul 9, 20242.302.342.292.302.302.22%1,344
Jul 8, 20242.082.252.082.252.259.76%4,729
Jul 5, 20242.192.402.052.052.05-9.09%3,553
Jul 3, 20242.322.482.252.262.26-3.01%3,568
Jul 2, 20242.292.332.162.332.331.09%2,823