CYCN - Cyclerion Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201910.8511.5710.7711.4911.49111,600
Jun 17, 20199.6710.799.0610.7610.76180,300
Jun 14, 20199.4810.209.359.789.78246,200
Jun 13, 20199.8210.449.109.609.60187,600
Jun 12, 20199.7110.409.209.779.77161,000
Jun 11, 20199.9110.579.429.699.69149,600
Jun 10, 201910.2010.639.849.889.88124,300
Jun 07, 201911.2511.7110.0010.1210.12137,000
Jun 06, 201910.5811.8710.5811.2211.2276,000
Jun 05, 201911.2811.6410.2710.5510.55606,400
Jun 04, 201911.6511.9110.9611.3011.30118,800
Jun 03, 201913.9313.9711.1711.3411.34213,500
May 31, 201913.1814.2913.1813.9513.9577,600
May 30, 201913.9314.5612.4713.4413.44164,500
May 29, 201914.8415.1513.4614.0014.00129,800
May 28, 201915.2515.3414.6615.0015.00213,700
May 24, 201914.8015.4314.8015.1515.1562,600
May 23, 201915.1515.5614.8315.0615.0698,300
May 22, 201915.3015.5115.0215.3315.33125,000
May 21, 201914.9415.7314.5915.3115.31257,800
May 20, 201914.4715.3114.4714.7214.72125,700
May 17, 201914.5214.9814.2714.6114.6196,900
May 16, 201914.4315.1214.1414.7114.71247,300
May 15, 201914.6814.8613.4914.3214.32277,800
May 14, 201914.8615.1314.6914.7714.77142,800
May 13, 201915.6615.6914.7515.0815.0871,300
May 10, 201916.0017.4615.6016.6416.64119,500
May 09, 201915.8016.3415.1316.2316.23105,500
May 08, 201915.3816.8815.3115.8615.86112,300
May 07, 201916.4216.4215.1115.3415.3492,300
May 06, 201915.2017.1915.2016.6116.6153,300
May 03, 201915.4516.8215.1015.3015.3083,400
May 02, 201915.2115.5515.0815.3015.3084,700
May 01, 201915.3215.7315.1215.2015.20210,400
Apr 30, 201915.3515.8315.0415.2315.23187,900
Apr 29, 201915.6115.7615.2515.4015.4046,000
Apr 26, 201915.4216.5015.2615.5015.5066,500
Apr 25, 201915.4315.8215.2315.4315.4387,500
Apr 24, 201915.5817.4215.3615.5115.51118,900
Apr 23, 201915.5415.9215.2515.4915.49176,200
Apr 22, 201915.7516.1815.2515.5615.5676,600
Apr 18, 201916.2416.9915.0115.5615.56138,400
Apr 17, 201917.1918.3116.0716.2316.23126,500
Apr 16, 201917.9018.6215.8217.0117.0177,100
Apr 15, 201918.0018.8717.0817.6417.64331,100
Apr 12, 201917.8719.8917.6218.2918.29310,000
Apr 11, 201918.8319.6617.5418.1218.12312,600
Apr 10, 201919.6419.6417.5118.4618.46537,400
Apr 09, 201916.0618.2916.0617.9017.90481,500
Apr 08, 201916.2716.8815.1616.5516.55967,900
Apr 05, 201917.5018.1314.6016.2716.27696,100
Apr 04, 201918.2819.3516.0717.2317.23287,600
Apr 03, 201914.6417.9714.4017.9717.97431,700
Apr 02, 201919.5221.0013.9014.4914.49335,800
Apr 01, 201922.8522.8522.8522.8522.85700
Mar 29, 201921.0321.0321.0321.0321.03-
Mar 28, 201921.0321.0321.0321.0321.03100
Mar 27, 201921.0321.0321.0321.0321.03100
Mar 26, 201920.8821.0320.8821.0321.03400
Mar 25, 201915.1919.4515.1919.0019.00600
Mar 22, 201914.5014.5014.5014.5014.50400
Mar 21, 201913.8113.8113.8113.8113.81200
Mar 20, 201913.5113.5113.5113.5113.51-
Mar 19, 201913.5113.5113.5113.5113.51100
Mar 18, 201912.5012.5012.5012.5012.509,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.