Cyclerion Therapeutics Inc.

2.69
-0.23 (-7.72%)
Jan 24, 2025, 12:06 PM - Market open

CYCN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 23, 2025 2.99 3.04 2.90 2.92 -0.03 -1.02% 33,756
Jan 22, 2025 2.81 2.99 2.81 2.95 0.05 1.72% 23,074
Jan 21, 2025 2.92 3.09 2.85 2.90 -0.09 -3.01% 52,417
Jan 17, 2025 3.01 3.20 2.93 2.99 0.08 2.75% 12,457
Jan 16, 2025 3.04 3.12 2.80 2.91 -0.10 -3.32% 32,545
Jan 15, 2025 3.00 3.10 2.91 3.01 0.09 3.08% 41,516
Jan 14, 2025 3.29 3.33 2.88 2.92 -0.31 -9.60% 269,216
Jan 13, 2025 3.40 3.40 3.06 3.23 -0.06 -1.82% 55,443
Jan 10, 2025 3.07 3.31 3.05 3.29 0.05 1.54% 34,300
Jan 8, 2025 3.22 3.35 3.09 3.24 -0.01 -0.31% 43,921
Jan 7, 2025 3.15 3.40 3.14 3.25 0.11 3.50% 66,306
Jan 6, 2025 3.31 3.47 3.07 3.14 -0.08 -2.48% 127,196
Jan 3, 2025 3.27 3.40 3.20 3.22 -0.07 -2.13% 44,539
Jan 2, 2025 3.15 3.49 3.15 3.29 0.07 2.17% 49,500
Dec 31, 2024 3.41 3.50 3.21 3.22 -0.23 -6.67% 48,018
Dec 30, 2024 3.18 3.67 3.13 3.45 0.15 4.55% 47,758
Dec 27, 2024 3.55 3.56 3.21 3.30 -0.02 -0.60% 100,100
Dec 26, 2024 3.23 3.48 3.15 3.32 0.03 0.91% 87,522
Dec 24, 2024 3.12 3.42 3.01 3.29 0.09 2.81% 88,936
Dec 23, 2024 3.24 3.41 3.00 3.20 0.01 0.31% 251,986
Dec 20, 2024 3.03 3.43 2.83 3.19 0.24 8.14% 269,600
Dec 19, 2024 3.00 3.12 2.81 2.95 0.10 3.51% 135,006
Dec 18, 2024 3.21 3.60 2.80 2.85 -0.43 -13.11% 613,043
Dec 17, 2024 3.49 3.51 3.15 3.28 -0.25 -7.08% 188,609
Dec 16, 2024 3.26 3.79 3.26 3.53 0.10 2.92% 186,910
Dec 13, 2024 3.47 3.56 3.11 3.43 -0.14 -3.92% 83,444
Dec 12, 2024 3.53 3.76 3.45 3.57 -0.13 -3.51% 126,764
Dec 11, 2024 4.27 4.50 3.63 3.70 -0.47 -11.27% 352,212
Dec 10, 2024 4.50 5.25 4.12 4.17 0.12 2.96% 670,000
Dec 9, 2024 3.71 4.92 3.68 4.05 0.45 12.50% 875,200
Dec 6, 2024 5.35 5.50 3.33 3.60 -1.72 -32.33% 1,031,900
Dec 5, 2024 4.66 5.70 4.55 5.32 -1.03 -16.22% 3,418,700
Dec 4, 2024 5.16 9.47 4.61 6.35 4.74 294.41% 141,930,505
Dec 3, 2024 2.20 2.26 1.57 1.61 -0.73 -31.20% 376,600
Dec 2, 2024 2.16 2.38 2.10 2.34 0.14 6.36% 386,116
Nov 29, 2024 2.14 2.33 2.03 2.20 0.04 1.85% 985,112
Nov 27, 2024 2.15 2.34 1.72 2.16 0.80 58.82% 29,939,403
Nov 26, 2024 1.45 1.47 1.33 1.36 -0.09 -6.21% 155,800
Nov 25, 2024 1.59 1.59 1.44 1.45 0.02 1.40% 109,400
Nov 22, 2024 1.42 1.55 1.27 1.43 0.01 0.70% 79,648
Nov 21, 2024 1.98 2.01 1.42 1.42 -0.67 -32.06% 696,933
Nov 20, 2024 1.78 2.27 1.78 2.09 0.33 18.75% 139,200
Nov 19, 2024 2.12 2.22 1.73 1.76 -0.33 -15.79% 114,119
Nov 18, 2024 2.26 2.53 2.00 2.09 -0.49 -18.99% 450,400
Nov 15, 2024 1.77 3.00 1.76 2.58 0.81 45.76% 11,988,990
Nov 14, 2024 1.82 1.83 1.71 1.77 -0.03 -1.67% 28,145
Nov 13, 2024 1.93 2.01 1.77 1.80 -0.17 -8.63% 52,422
Nov 12, 2024 2.50 2.63 1.71 1.97 -0.60 -23.35% 71,683
Nov 11, 2024 2.76 2.76 2.47 2.57 0.04 1.58% 10,400
Nov 8, 2024 2.55 2.78 2.50 2.53 0.06 2.43% 11,726