Cyclerion Therapeutics, Inc. (CYCN)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 300 |
| Apr 25, 2024 | 2.8700 | 3.0400 | 2.8700 | 3.0400 | 3.0400 | 400 |
| Apr 24, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 700 |
| Apr 23, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Apr 22, 2024 | 3.2100 | 3.2100 | 2.9100 | 3.0500 | 3.0500 | 3,500 |
| Apr 19, 2024 | 3.3250 | 3.5000 | 3.1500 | 3.5000 | 3.5000 | 3,300 |
| Apr 18, 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| Apr 17, 2024 | 3.4540 | 3.4540 | 3.2180 | 3.2180 | 3.2180 | 400 |
| Apr 16, 2024 | 3.2800 | 3.4510 | 3.1800 | 3.1800 | 3.1800 | 500 |
| Apr 15, 2024 | 3.5000 | 3.5000 | 3.3200 | 3.3200 | 3.3200 | 2,400 |
| Apr 12, 2024 | 3.0000 | 3.5480 | 3.0000 | 3.3700 | 3.3700 | 14,200 |
| Apr 11, 2024 | 2.9550 | 3.1070 | 2.8000 | 3.0500 | 3.0500 | 4,100 |
| Apr 10, 2024 | 3.0000 | 3.1000 | 2.8000 | 3.1000 | 3.1000 | 2,300 |
| Apr 09, 2024 | 3.1000 | 3.3000 | 3.0100 | 3.0100 | 3.0100 | 22,300 |
| Apr 08, 2024 | 3.2000 | 3.2000 | 2.9100 | 3.2000 | 3.2000 | 1,400 |
| Apr 05, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 500 |
| Apr 04, 2024 | 3.4700 | 3.9800 | 3.3900 | 3.3900 | 3.3900 | 2,900 |
| Apr 03, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 02, 2024 | 3.0650 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 1,700 |
| Apr 01, 2024 | 3.3200 | 3.3200 | 3.0700 | 3.0700 | 3.0700 | 1,400 |
| Mar 28, 2024 | 3.2000 | 3.4500 | 3.2000 | 3.2000 | 3.2000 | 18,600 |
| Mar 27, 2024 | 3.0500 | 3.0830 | 2.9200 | 3.0800 | 3.0800 | 1,000 |
| Mar 26, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 600 |
| Mar 25, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 300 |
| Mar 22, 2024 | 3.2700 | 3.2700 | 3.0500 | 3.0500 | 3.0500 | 500 |
| Mar 21, 2024 | 3.0300 | 3.2500 | 3.0300 | 3.2000 | 3.2000 | 1,600 |
| Mar 20, 2024 | 2.9200 | 3.3000 | 2.9200 | 3.3000 | 3.3000 | 1,300 |
| Mar 19, 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 500 |
| Mar 18, 2024 | 2.8800 | 3.2000 | 2.8800 | 3.2000 | 3.2000 | 4,100 |
| Mar 15, 2024 | 3.3600 | 3.3600 | 3.1000 | 3.2500 | 3.2500 | 1,000 |
| Mar 14, 2024 | 3.1000 | 3.3800 | 3.1000 | 3.3600 | 3.3600 | 1,400 |
| Mar 13, 2024 | 3.0500 | 3.0860 | 3.0100 | 3.0100 | 3.0100 | 900 |
| Mar 12, 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 1,700 |
| Mar 11, 2024 | 3.3000 | 3.3000 | 3.1020 | 3.1020 | 3.1020 | 800 |
| Mar 08, 2024 | 3.0350 | 3.4100 | 3.0350 | 3.1300 | 3.1300 | 2,000 |
| Mar 07, 2024 | 2.9000 | 3.1480 | 2.9000 | 3.1000 | 3.1000 | 1,900 |
| Mar 06, 2024 | 2.7500 | 2.8900 | 2.7000 | 2.8000 | 2.8000 | 2,600 |
| Mar 05, 2024 | 3.0000 | 3.0000 | 2.8980 | 2.8980 | 2.8980 | 1,800 |
| Mar 04, 2024 | 3.4240 | 3.4400 | 3.0680 | 3.2000 | 3.2000 | 1,600 |
| Mar 01, 2024 | 3.1500 | 3.1650 | 3.0100 | 3.1650 | 3.1650 | 2,000 |
| Feb 29, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
| Feb 28, 2024 | 3.0000 | 3.1810 | 2.9900 | 3.1100 | 3.1100 | 4,900 |
| Feb 27, 2024 | 2.9450 | 2.9900 | 2.9000 | 2.9300 | 2.9300 | 4,600 |
| Feb 26, 2024 | 2.7100 | 3.4100 | 2.7100 | 2.9000 | 2.9000 | 7,700 |
| Feb 23, 2024 | 3.7000 | 3.7000 | 2.8600 | 2.9150 | 2.9150 | 4,000 |
| Feb 22, 2024 | 2.8600 | 3.5400 | 2.8600 | 3.1500 | 3.1500 | 7,200 |
| Feb 21, 2024 | 2.8520 | 2.9110 | 2.8500 | 2.8500 | 2.8500 | 1,900 |
| Feb 20, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1,700 |
| Feb 16, 2024 | 2.9000 | 2.9000 | 2.8990 | 2.8990 | 2.8990 | 600 |
| Feb 15, 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 600 |
| Feb 14, 2024 | 3.0560 | 3.0560 | 2.8800 | 2.8800 | 2.8800 | 1,500 |
| Feb 13, 2024 | 3.4600 | 3.4600 | 3.1200 | 3.1650 | 3.1650 | 2,000 |
| Feb 12, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 300 |
| Feb 09, 2024 | 4.0000 | 4.0000 | 3.5600 | 3.6600 | 3.6600 | 3,300 |
| Feb 08, 2024 | 2.8400 | 3.9400 | 2.7830 | 3.9400 | 3.9400 | 10,000 |
| Feb 07, 2024 | 2.7260 | 2.8000 | 2.7260 | 2.8000 | 2.8000 | 1,000 |
| Feb 06, 2024 | 2.6450 | 2.7970 | 2.6450 | 2.7970 | 2.7970 | 800 |
| Feb 05, 2024 | 2.8130 | 2.9750 | 2.7900 | 2.8200 | 2.8200 | 5,200 |
| Feb 02, 2024 | 3.0000 | 3.0000 | 2.7770 | 2.7950 | 2.7950 | 3,200 |
| Feb 01, 2024 | 2.8600 | 2.9450 | 2.8600 | 2.9450 | 2.9450 | 1,000 |
| Jan 31, 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 1,500 |
| Jan 30, 2024 | 2.8700 | 2.8700 | 2.7300 | 2.7800 | 2.7800 | 2,200 |
| Jan 29, 2024 | 2.8100 | 2.9300 | 2.7910 | 2.8980 | 2.8980 | 1,200 |
| Jan 26, 2024 | 2.5400 | 3.0160 | 2.5400 | 2.9300 | 2.9300 | 1,400 |
| Jan 25, 2024 | 3.2500 | 3.2600 | 3.0300 | 3.0300 | 3.0300 | 5,100 |
| Jan 24, 2024 | 3.3400 | 3.5150 | 3.3400 | 3.5000 | 3.5000 | 1,400 |
| Jan 23, 2024 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | 1,200 |
| Jan 22, 2024 | 3.5000 | 3.5500 | 3.4500 | 3.4650 | 3.4650 | 2,400 |
| Jan 19, 2024 | 3.7800 | 3.7800 | 3.5000 | 3.5750 | 3.5750 | 1,400 |
| Jan 18, 2024 | 3.6650 | 3.6650 | 3.4300 | 3.6000 | 3.6000 | 2,200 |
| Jan 17, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 300 |
| Jan 16, 2024 | 3.7400 | 3.8700 | 3.5100 | 3.8300 | 3.8300 | 3,100 |
| Jan 12, 2024 | 4.0230 | 4.0230 | 3.6500 | 3.6500 | 3.6500 | 600 |
| Jan 11, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 400 |
| Jan 10, 2024 | 3.6200 | 3.6700 | 3.5600 | 3.6700 | 3.6700 | 2,800 |
| Jan 09, 2024 | 3.8000 | 4.0590 | 3.5000 | 3.8600 | 3.8600 | 8,100 |
| Jan 08, 2024 | 3.7700 | 3.8000 | 3.5000 | 3.6000 | 3.6000 | 5,200 |
| Jan 05, 2024 | 4.3000 | 4.3000 | 3.3700 | 3.6600 | 3.6600 | 14,500 |
| Jan 04, 2024 | 3.5900 | 4.2600 | 3.5900 | 3.7200 | 3.7200 | 14,300 |
| Jan 03, 2024 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | 900 |
| Jan 02, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 700 |
| Dec 29, 2023 | 3.8200 | 4.3200 | 3.3500 | 3.3500 | 3.3500 | 13,500 |
| Dec 28, 2023 | 4.2400 | 4.2400 | 3.9070 | 3.9800 | 3.9800 | 3,300 |
| Dec 27, 2023 | 3.9200 | 4.2410 | 3.9200 | 4.2100 | 4.2100 | 1,900 |
| Dec 26, 2023 | 4.1040 | 4.2100 | 4.0000 | 4.1770 | 4.1770 | 4,200 |
| Dec 22, 2023 | 4.0300 | 4.3000 | 4.0000 | 4.3000 | 4.3000 | 3,300 |
| Dec 21, 2023 | 4.1000 | 4.3800 | 4.0500 | 4.1000 | 4.1000 | 9,700 |
| Dec 20, 2023 | 4.8800 | 4.8800 | 4.0000 | 4.2500 | 4.2500 | 25,200 |
| Dec 19, 2023 | 4.1500 | 5.2500 | 3.6220 | 4.4500 | 4.4500 | 100,400 |
| Dec 18, 2023 | 2.5700 | 3.7100 | 2.5000 | 3.7100 | 3.7100 | 33,000 |
| Dec 15, 2023 | 2.7000 | 3.0000 | 2.3000 | 2.7400 | 2.7400 | 5,600 |
| Dec 14, 2023 | 2.7500 | 3.0900 | 2.7500 | 2.8350 | 2.8350 | 3,000 |
| Dec 13, 2023 | 2.5600 | 3.1000 | 2.4500 | 2.8500 | 2.8500 | 11,700 |
| Dec 12, 2023 | 2.5550 | 2.9800 | 2.4840 | 2.6300 | 2.6300 | 13,300 |
| Dec 11, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 300 |
| Dec 08, 2023 | 2.5200 | 2.5400 | 2.4100 | 2.4500 | 2.4500 | 6,000 |
| Dec 07, 2023 | 2.5500 | 2.5500 | 2.0600 | 2.4200 | 2.4200 | 2,200 |
| Dec 06, 2023 | 2.4600 | 2.4600 | 2.3670 | 2.3670 | 2.3670 | 900 |
| Dec 05, 2023 | 2.2700 | 2.4250 | 2.2500 | 2.4250 | 2.4250 | 1,500 |
| Dec 04, 2023 | 2.3800 | 2.5150 | 2.1060 | 2.2700 | 2.2700 | 18,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.