Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyclerion Therapeutics Inc (NQ: CYCN )

0.4365 -0.0235 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 24, 2023 0.4580 0.4600 0.4150 0.4365 126,577 -0.02(-5.11%)
Mar 23, 2023 0.5100 0.5400 0.4005 0.4600 808,969 -0.06(-11.54%)
Mar 22, 2023 0.5300 0.5350 0.5200 0.5200 54,988 -0.02(-3.00%)
Mar 21, 2023 0.5400 0.5500 0.5207 0.5361 50,178 -0.01(-1.63%)
Mar 20, 2023 0.5334 0.5900 0.5201 0.5450 21,439 -0.00(-0.89%)
Mar 17, 2023 0.4656 0.5501 0.4530 0.5499 144,151 +0.07(+14.56%)
Mar 16, 2023 0.5123 0.5399 0.4654 0.4800 217,175 -0.04(-7.83%)
Mar 15, 2023 0.5800 0.6090 0.5208 0.5208 116,300 -0.05(-8.58%)
Mar 14, 2023 0.6011 0.6551 0.5697 0.5697 60,934 -0.02(-3.49%)
Mar 13, 2023 0.5667 0.6500 0.5667 0.5903 35,096 -0.01(-2.35%)
Mar 10, 2023 0.5700 0.6100 0.5312 0.6045 47,116 +0.00(+0.75%)
Mar 09, 2023 0.6100 0.6200 0.5800 0.6000 40,226 -0.01(-1.96%)
Mar 08, 2023 0.6487 0.6498 0.6101 0.6120 32,446 -0.04(-5.66%)
Mar 07, 2023 0.6300 0.6669 0.6005 0.6487 30,462 -0.00(-0.22%)
Mar 06, 2023 0.6667 0.6688 0.6201 0.6501 45,699 +0.00(+0.02%)
Mar 03, 2023 0.6861 0.6861 0.6050 0.6500 37,118 +0.01(+0.78%)
Mar 02, 2023 0.6491 0.6701 0.6022 0.6450 56,894 -0.02(-2.86%)
Mar 01, 2023 0.6054 0.6888 0.6040 0.6640 34,504 +0.01(+2.00%)
Feb 28, 2023 0.6000 0.6890 0.5868 0.6510 33,467 +0.05(+8.50%)
Feb 27, 2023 0.6200 0.6389 0.5829 0.6000 53,687 -0.01(-1.64%)
Feb 24, 2023 0.6016 0.6764 0.5925 0.6100 114,643 -0.07(-9.84%)
Feb 23, 2023 0.7200 0.7351 0.6500 0.6766 78,919 -0.05(-6.68%)
Feb 22, 2023 0.7492 0.7492 0.7250 0.7250 11,971 -0.02(-2.03%)
Feb 21, 2023 0.8100 0.8100 0.7000 0.7400 305,496 -0.05(-6.66%)
Feb 17, 2023 0.7400 0.8092 0.7300 0.7928 121,194 +0.06(+8.08%)
Feb 16, 2023 0.7644 0.7999 0.7278 0.7335 190,539 -0.05(-6.92%)
Feb 15, 2023 0.8900 0.8900 0.7552 0.7880 135,379 -0.11(-12.43%)
Feb 14, 2023 0.8000 0.9569 0.7250 0.8999 194,245 +0.10(+12.64%)
Feb 13, 2023 0.8241 0.8241 0.7502 0.7989 177,721 +0.04(+5.45%)
Feb 10, 2023 0.6601 0.8000 0.6601 0.7576 172,145 +0.08(+11.87%)
Feb 09, 2023 0.6790 0.7199 0.6750 0.6772 56,796 -0.00(-0.41%)
Feb 08, 2023 0.7000 0.7000 0.6700 0.6800 38,949 -0.01(-0.73%)
Feb 07, 2023 0.7000 0.7181 0.6800 0.6850 48,087 -0.01(-1.88%)
Feb 06, 2023 0.7000 0.8000 0.6638 0.6981 57,655 +0.02(+2.21%)
Feb 03, 2023 0.7000 0.7250 0.6702 0.6830 146,751 -0.05(-7.04%)
Feb 02, 2023 0.6400 0.8000 0.6417 0.7347 488,590 +0.09(+14.19%)
Feb 01, 2023 0.6702 0.7162 0.6362 0.6434 46,481 -0.03(-4.07%)
Jan 31, 2023 0.6336 0.6975 0.6320 0.6707 35,779 +0.03(+4.80%)
Jan 30, 2023 0.6500 0.6710 0.6301 0.6400 43,196 -0.03(-4.71%)
Jan 27, 2023 0.7066 0.7156 0.6571 0.6716 55,032 -0.02(-2.71%)
Jan 26, 2023 0.6300 0.7000 0.5860 0.6903 262,105 +0.08(+12.32%)
Jan 25, 2023 0.6000 0.6289 0.5684 0.6146 76,077 -0.01(-2.29%)
Jan 24, 2023 0.6601 0.6728 0.6000 0.6290 166,488 -0.05(-7.36%)
Jan 23, 2023 0.6700 0.6899 0.6599 0.6790 76,200 -0.04(-4.93%)
Jan 20, 2023 0.7000 0.7500 0.6734 0.7142 172,474 +0.02(+3.49%)
Jan 19, 2023 0.6725 0.7000 0.6101 0.6901 69,883 +0.02(+2.63%)
Jan 18, 2023 0.7184 0.7184 0.6601 0.6724 115,827 -0.03(-3.94%)
Jan 17, 2023 0.6220 0.7000 0.5863 0.7000 169,339 +0.08(+12.72%)
Jan 13, 2023 0.6099 0.6531 0.6006 0.6210 55,588 +0.02(+3.50%)
Jan 12, 2023 0.6100 0.6400 0.5832 0.6000 183,641 +0.00(+0.00%)
Jan 11, 2023 0.5919 0.6475 0.5800 0.6000 32,163 +0.02(+3.39%)
Jan 10, 2023 0.5712 0.6625 0.5712 0.5803 47,038 -0.01(-2.47%)
Jan 09, 2023 0.6301 0.6301 0.5835 0.5950 72,554 -0.04(-5.93%)
Jan 06, 2023 0.6469 0.6469 0.5800 0.6325 27,479 +0.03(+5.42%)
Jan 05, 2023 0.6300 0.6600 0.5940 0.6000 51,308 -0.06(-9.09%)
Jan 04, 2023 0.6466 0.6800 0.6068 0.6600 45,349 -0.01(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.