Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Cyclerion Therapeutics, Inc. (CYCN)

2.7000
-0.0500
(-1.82%)
At close: April 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20252.65002.72802.65002.70002.70002,500
Apr 17, 20252.64002.75002.64002.75002.75002,600
Apr 16, 20252.70002.74302.64002.68002.68003,200
Apr 15, 20252.78002.78002.67002.69002.69002,500
Apr 14, 20252.52002.90002.52002.85002.850037,800
Apr 11, 20252.51002.60002.51002.56002.56003,800
Apr 10, 20252.57102.65002.43002.56002.56009,000
Apr 9, 20252.54002.54002.41002.52002.52008,400
Apr 8, 20252.52002.68902.40002.52002.52009,400
Apr 7, 20252.59002.59002.40002.47002.470022,300
Apr 4, 20252.49002.61302.40002.50002.500014,600
Apr 3, 20252.61002.65002.49002.58002.580023,600
Apr 2, 20252.64002.68002.50002.61002.610016,900
Apr 1, 20252.50002.64002.50002.54002.540011,800
Mar 31, 20252.57002.57002.43802.50002.500023,500
Mar 28, 20252.52002.57002.44002.57002.570012,700
Mar 27, 20252.52002.85102.51002.61002.61006,800
Mar 26, 20252.81002.81002.51002.57002.570015,200
Mar 25, 20252.84002.92002.70002.72002.720018,300
Mar 24, 20252.82002.85502.68002.82002.820015,000
Mar 21, 20252.85002.85002.69702.75002.75003,600
Mar 20, 20252.55502.83502.54302.71002.710017,400
Mar 19, 20252.66002.66002.54002.54002.54008,900
Mar 18, 20252.60002.80002.46002.58002.580051,200
Mar 17, 20252.48002.62002.46002.55002.550016,700
Mar 14, 20252.65002.65002.49002.53002.53007,800
Mar 13, 20252.51002.55002.46502.47002.47008,300
Mar 12, 20252.51002.66202.51002.55002.550011,300
Mar 11, 20252.63002.69002.53102.56502.565028,100
Mar 10, 20252.80002.82002.54002.63002.630025,600
Mar 7, 20252.69002.91802.60002.80002.800069,300
Mar 6, 20252.41102.87502.40002.60002.6000163,600
Mar 5, 20252.63002.63002.34002.42002.4200125,500
Mar 4, 20252.31002.65002.28002.63002.630042,400
Mar 3, 20252.59002.73002.35002.40002.400065,500
Feb 28, 20252.77002.88002.63002.67002.670040,800
Feb 27, 20252.88002.99002.71002.82002.8200170,700
Feb 26, 20252.62002.88002.61902.77002.7700102,800
Feb 25, 20252.69002.79002.56702.69002.6900124,100
Feb 24, 20252.74002.80002.51102.67002.670064,500
Feb 21, 20252.68002.83002.60002.82002.8200158,500
Feb 20, 20252.82002.90002.63002.71002.710057,000
Feb 19, 20253.05003.06502.80002.88002.880096,000
Feb 18, 20253.17003.21003.01003.11003.110054,500
Feb 14, 20252.89003.23302.89003.12003.120050,800
Feb 13, 20253.31003.36002.97003.03003.0300104,500
Feb 12, 20253.15003.49403.15003.36003.3600230,600
Feb 11, 20253.77003.77003.23003.24003.2400252,900
Feb 10, 20254.12004.31003.61003.82003.8200410,500
Feb 7, 20254.36004.80004.13004.21004.2100165,900
Feb 6, 20254.41004.49804.05004.25004.2500211,200
Feb 5, 20254.24005.18004.05004.48004.4800452,000
Feb 4, 20255.51005.54804.17004.19004.19001,302,400
Feb 3, 20254.02006.25003.93005.32005.320029,427,000
Jan 31, 20253.34004.47003.04003.92003.920082,574,100
Jan 30, 20252.30002.63002.30002.54002.5400605,800
Jan 29, 20252.41002.55902.30002.37002.37008,800
Jan 28, 20252.63002.65002.35002.45002.450040,700
Jan 27, 20252.94302.94302.60002.71002.710024,100
Jan 24, 20252.85002.91002.63002.68002.680064,200
Jan 23, 20252.99003.04002.90002.91502.915033,900
Jan 22, 20252.81002.99002.81002.95002.950023,000
Jan 21, 20252.92003.09002.85002.90002.900052,400
Jan 17, 20253.01003.19902.92502.99002.990012,400
Jan 16, 20253.04003.12102.80002.91002.910032,500
Jan 15, 20253.00003.10002.91003.01003.010041,500
Jan 14, 20253.29003.32802.88002.92002.9200269,200
Jan 13, 20253.40003.40003.06003.23003.230055,400
Jan 10, 20253.07003.31003.05303.29003.290034,300
Jan 8, 20253.22003.35103.09003.24003.240043,900
Jan 7, 20253.15003.40003.14003.25003.250066,300
Jan 6, 20253.31003.46603.07003.14003.1400127,000
Jan 3, 20253.27003.40003.20003.22003.220044,500
Jan 2, 20253.15003.48603.15003.29003.290049,500
Dec 31, 20243.41003.50003.21003.22003.220048,000
Dec 30, 20243.18003.66703.13003.45003.450047,700
Dec 27, 20243.55003.56003.21003.30003.3000100,100
Dec 26, 20243.23003.48003.15003.32003.320087,500
Dec 24, 20243.12003.42003.01103.29003.290088,900
Dec 23, 20243.24003.41003.00003.20003.2000251,800
Dec 20, 20243.03003.43002.83503.19003.1900269,600
Dec 19, 20243.00003.12002.81002.95002.9500134,800
Dec 18, 20243.21003.59902.80002.84502.8450612,700
Dec 17, 20243.49003.51303.15003.28003.2800188,400
Dec 16, 20243.26003.79003.26003.53003.5300186,800
Dec 13, 20243.47003.56003.11003.43003.430083,400
Dec 12, 20243.53003.76003.45103.57003.5700126,700
Dec 11, 20244.27004.50003.63203.70003.7000352,200
Dec 10, 20244.50005.25004.12004.17004.1700670,000
Dec 9, 20243.71004.92003.67704.05004.0500875,200
Dec 6, 20245.35005.50003.33003.60003.60001,031,900
Dec 5, 20244.66205.70004.55005.32005.32003,418,700
Dec 4, 20245.16009.47004.61006.35006.3500141,930,500
Dec 3, 20242.20002.26001.57001.61001.6100376,600
Dec 2, 20242.16002.38002.10002.34002.3400386,100
Nov 29, 20242.14002.33002.03002.20002.2000985,100
Nov 27, 20242.15002.34001.72002.16002.160029,939,400
Nov 26, 20241.45001.47001.33001.36001.3600155,800
Nov 25, 20241.59001.59001.44001.45001.4500109,400
Nov 22, 20241.42001.54801.27001.43001.430079,600
Nov 21, 20241.98002.01001.42001.42001.4200696,900
Nov 20, 20241.78002.27001.78002.09002.0900139,200
Nov 19, 20242.12002.22001.73001.76001.7600114,100
Nov 18, 20242.26002.53002.00002.09002.0900450,400
Nov 15, 20241.77003.00001.76002.58002.580011,977,000
Nov 14, 20241.82001.83001.71001.77001.770028,100
Nov 13, 20241.93002.01001.77001.80001.800052,400
Nov 12, 20242.50002.63001.71001.96901.969071,600
Nov 11, 20242.76002.76002.47102.57002.570010,400
Nov 8, 20242.55002.78002.50002.53002.530011,700
Nov 7, 20242.80002.80002.45002.47002.470014,300
Nov 6, 20242.79002.79002.60002.60002.600024,400
Nov 5, 20242.80002.99002.64202.76902.769038,000
Nov 4, 20242.99003.15002.32002.63602.636096,600
Nov 1, 20243.43003.74002.87802.95002.9500124,900
Oct 31, 20243.39003.39002.64002.89002.890053,100
Oct 30, 20243.27003.47002.97003.00003.000062,000
Oct 29, 20243.18004.13003.03503.04003.0400104,900
Oct 28, 20243.04503.16003.04503.16003.16001,300
Oct 25, 20243.10003.17403.00003.03003.030020,300
Oct 24, 20242.85003.08002.80003.00003.00009,600
Oct 23, 20242.85003.00002.71002.87002.870019,600
Oct 22, 20242.99003.04002.80502.84002.840012,400
Oct 21, 20242.35002.91002.35002.91002.910024,200
Oct 18, 20242.53002.76502.35002.50002.500020,500
Oct 17, 20242.44002.47502.29002.40002.400028,300
Oct 16, 20242.60002.70002.44002.52002.520015,200
Oct 15, 20242.58502.58502.43002.43002.4300600
Oct 14, 20242.58002.60002.39002.40002.40005,300
Oct 11, 20242.52202.70002.52202.54902.54902,600
Oct 10, 20242.54002.70002.52002.55502.55508,300
Oct 9, 20242.65002.65002.58502.60002.60001,300
Oct 8, 20242.62002.93002.60002.65002.650014,700
Oct 7, 20242.40002.78702.34902.50002.500021,300
Oct 4, 20242.62502.62502.43002.43002.43001,400
Oct 3, 20242.69802.69802.51002.51002.51001,500
Oct 2, 20242.55002.73002.50002.51002.51007,400
Oct 1, 20242.52002.52002.52002.52002.5200200
Sep 30, 20242.72502.85002.50002.59002.59009,600
Sep 27, 20242.65002.74602.51002.61502.615010,100
Sep 26, 20242.70002.85002.50002.70002.700016,900
Sep 25, 20242.74002.90002.74002.75002.75006,200
Sep 24, 20242.74002.88002.74002.87002.87002,100
Sep 23, 20242.92002.94002.75002.75002.75007,900
Sep 20, 20242.90502.95002.81002.93002.93003,400
Sep 19, 20242.81002.83002.81002.83002.83002,200
Sep 18, 20242.93002.93002.80502.81002.81003,500
Sep 17, 20243.00003.02502.85002.93002.93004,000
Sep 16, 20242.80003.00002.80003.00003.00001,500
Sep 13, 20242.92003.00002.87502.90002.9000900
Sep 12, 20242.93003.16202.90003.16203.16201,300
Sep 11, 20242.76003.11102.76003.00503.00506,500
Sep 10, 20242.86002.86002.75002.75002.75002,400
Sep 9, 20242.90003.10002.89603.10003.10003,900
Sep 6, 20242.93002.93002.93002.93002.9300400
Sep 5, 20243.15003.15002.95503.05003.05001,800
Sep 4, 20242.75002.98902.75002.98902.9890400
Sep 3, 20242.77003.00002.71002.87502.87502,500
Aug 30, 20242.93002.93002.93002.93002.9300300
Aug 29, 20242.80003.15002.76003.15003.15001,400
Aug 28, 20242.98003.25002.57002.57002.57008,600
Aug 27, 20242.83002.83002.49002.75002.75008,700
Aug 26, 20242.96002.96002.88002.88002.88001,300
Aug 23, 20243.00003.00002.76002.93002.9300700
Aug 22, 20242.60002.60002.60002.60002.6000-
Aug 21, 20242.79502.79502.57002.60002.60003,900
Aug 20, 20242.94002.95002.62002.78002.78003,300
Aug 19, 20242.77003.03602.53002.60002.60002,200
Aug 16, 20242.84502.84502.51002.51002.51002,400
Aug 15, 20242.89002.89002.89002.89002.8900600
Aug 14, 20243.10003.10003.10003.10003.1000-
Aug 13, 20243.08003.11003.05003.10003.10001,600
Aug 12, 20242.96003.00002.96003.00003.00001,100
Aug 9, 20242.88002.88002.81102.81102.81101,100
Aug 8, 20243.25003.39002.75003.02003.020025,900
Aug 7, 20242.88503.31002.88503.01803.01806,100
Aug 6, 20243.20003.25002.93503.05003.05003,200
Aug 5, 20243.66003.68503.11003.30003.30009,300
Aug 2, 20243.65003.87003.59503.87003.87003,400
Aug 1, 20243.35003.35003.35003.35003.3500500
Jul 31, 20243.54003.75003.25003.58003.580010,100
Jul 30, 20243.49003.58103.39503.39503.39501,300
Jul 29, 20243.14003.39302.89003.34003.34008,100
Jul 26, 20243.31003.61002.99003.12003.120015,200
Jul 25, 20243.28003.60003.13003.29003.29005,000
Jul 24, 20243.26003.50003.12003.28003.28006,700
Jul 23, 20243.27003.27003.10003.10003.10001,100
Jul 22, 20243.60003.66003.24003.35003.35006,400
Jul 19, 20242.96003.52002.78003.31003.310017,500
Jul 18, 20243.13003.73002.92002.92002.92005,500
Jul 17, 20242.50003.92002.50003.07003.070018,400
Jul 16, 20243.03003.29002.95002.95002.95001,800
Jul 15, 20243.23003.23002.92002.92002.92003,300
Jul 12, 20243.43003.68003.31003.32003.32004,500
Jul 11, 20243.78003.94003.20003.38003.380038,300
Jul 10, 20242.33503.81002.24003.81003.810018,900
Jul 9, 20242.30002.34002.29202.30002.30001,300
Jul 8, 20242.08002.25002.08002.25002.25004,700
Jul 5, 20242.19002.40002.05002.05002.05003,600
Jul 3, 20242.32002.48002.25002.25502.25503,600
Jul 2, 20242.29002.32502.16002.32502.32502,800
Jul 1, 20242.12002.30002.04002.30002.30004,900
Jun 28, 20242.20002.30002.10502.30002.30004,400
Jun 27, 20242.32002.43002.12502.15002.150010,500
Jun 26, 20242.44002.93002.25002.48002.480021,200
Jun 25, 20242.76002.82002.28402.72002.72002,800
Jun 24, 20242.56002.92002.50002.87002.870012,100
Jun 21, 20242.06002.70001.92002.69002.690019,200
Jun 20, 20242.19002.55001.90002.28002.280029,400
Jun 18, 20242.85003.09002.18102.21002.210013,600
Jun 17, 20242.74002.95002.72002.78802.78808,600
Jun 14, 20242.45002.97002.42002.71602.71606,900
Jun 13, 20241.96002.11001.96002.11002.11001,400
Jun 12, 20242.27002.27002.27002.27002.2700-
Jun 11, 20242.27002.27002.27002.27002.27001,500
Jun 10, 20242.55002.58002.00002.26702.26708,200
Jun 7, 20242.65602.65602.50002.55002.55001,100
Jun 6, 20242.65002.65002.65002.65002.6500300
Jun 5, 20242.77002.77002.77002.77002.7700-
Jun 4, 20242.77002.77002.77002.77002.7700300
Jun 3, 20242.77002.77002.77002.77002.7700900
May 31, 20242.67002.67002.67002.67002.6700400
May 30, 20242.96702.96702.75002.75002.7500600
May 29, 20242.75002.75002.75002.75002.7500500
May 28, 20242.76002.76002.75002.75002.75001,000
May 24, 20242.96002.96002.96002.96002.9600-
May 23, 20242.96002.96002.96002.96002.9600400
May 22, 20242.67002.98002.67002.71002.71001,500
May 21, 20242.71002.71002.60002.60002.6000600
May 20, 20242.79802.79802.79802.79802.7980200
May 17, 20242.85002.85002.85002.85002.85001,400
May 16, 20243.07203.07202.85002.85002.85001,100
May 15, 20242.88002.88002.88002.88002.8800300
May 14, 20242.85002.88002.85002.88002.8800700
May 13, 20243.15003.15003.15003.15003.1500-
May 10, 20243.15003.15003.15003.15003.1500400
May 9, 20243.00003.00003.00003.00003.0000500
May 8, 20242.80003.11002.80002.86802.8680600
May 7, 20242.97502.97502.80002.84002.84001,100
May 6, 20242.84002.84002.84002.84002.8400500
May 3, 20242.80003.13002.70002.95502.95501,700
May 2, 20243.00003.00002.80002.82002.82002,300
May 1, 20243.20003.20003.04003.04003.0400600
Apr 30, 20242.77002.83002.77002.83002.83001,700
Apr 29, 20243.10003.19103.08003.08003.08001,500
Apr 26, 20242.93002.93002.93002.93002.9300300
Apr 25, 20242.87003.04002.87003.04003.0400400
Apr 24, 20242.77002.77002.77002.77002.7700700
Apr 23, 20243.05003.05003.05003.05003.0500-
Apr 22, 20243.21003.21002.91003.05003.05003,500

Related Tickers

ADIL Adial Pharmaceuticals, Inc.
0.6500
-5.25%
 
SNTI Senti Biosciences, Inc.
3.9700
+3.93%
 
OKYO OKYO Pharma Limited
1.1700
-3.31%
 
3G6.BE GNI Group Ltd
11.80
+10.28%
 
VT6.F Voyager Therapeutics, Inc.
2.7200
+8.80%
 
0K4.F Akero Therapeutics, Inc.
32.99
+0.18%
 
TARA Protara Therapeutics, Inc.
3.8500
-1.28%
 
CYCCP Cyclacel Pharmaceuticals, Inc.
4.8800
+7.25%
 
BCDA BioCardia, Inc.
1.7470
-9.01%
 
DBVT DBV Technologies S.A.
8.91
+11.65%