
Cyclerion Therapeutics Inc (CYCN)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.9 | 82.6086956522 | 2.3 | 6.25 | 2.3 | 22488020 | 4.27212544 | CS |
4 | 1.11 | 35.9223300971 | 3.09 | 6.25 | 2.3 | 6652673 | 4.26419214 | CS |
12 | 2.377 | 130.38946791 | 1.823 | 9.4699 | 1.27 | 5664941 | 4.91886389 | CS |
26 | 0.76 | 22.0930232558 | 3.44 | 9.4699 | 1.27 | 2455276 | 4.9115912 | CS |
52 | 1.23 | 41.4141414141 | 2.97 | 9.4699 | 1.27 | 1229686 | 4.9083835 | CS |
156 | -20.8 | -83.2 | 25 | 29 | 1.27 | 503431 | 6.36076175 | CS |
260 | -79.2 | -94.964028777 | 83.4 | 179.2 | 1.27 | 522274 | 35.10597739 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738798500 | 4.48 | 0.29 | 6.92 | 4.24 | 5.1799 | 4.05 | 452161 |
1738712100 | 4.19 | -1.13 | -21.24 | 5.51 | 5.51 | 4.17 | 1229692 |
1738625700 | 5.32 | 1.4 | 35.71 | 4.304 | 6.25 | 4.0301 | 28062798 |
1738366500 | 3.92 | 1.38 | 54.33 | 3.34 | 4.47 | 3.04 | 82492460 |
1738280100 | 2.54 | 0.17 | 7.17 | 2.3 | 2.63 | 2.3 | 202989 |
1738193700 | 2.37 | -0.08 | -3.27 | 2.41 | 2.5589 | 2.3 | 8751 |
1738107300 | 2.45 | -0.26 | -9.59 | 2.63 | 2.65 | 2.35 | 40744 |
1738020900 | 2.71 | 0.03 | 1.12 | 2.69 | 2.9432 | 2.6 | 24137 |
1737761700 | 2.68 | -0.27 | -9.15 | 2.85 | 2.91 | 2.63 | 64238 |
1737675300 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
1737588900 | 2.95 | 0.05 | 1.72 | 2.81 | 2.99 | 2.81 | 22588 |
1737502500 | 2.9 | -0.09 | -3.01 | 2.92 | 3.0899 | 2.85 | 50774 |
1737156900 | 2.99 | 0.08 | 2.75 | 3.0099999 | 3.1992 | 2.91 | 12447 |
1737070500 | 2.91 | -0.1 | -3.32 | 3.04 | 3.1211 | 2.8 | 32545 |
1736984100 | 3.0099999 | 0.09 | 3.08 | 3 | 3.1 | 2.91 | 41491 |
1736897700 | 2.92 | -0.31 | -9.60 | 3.29 | 3.3282 | 2.88 | 269216 |
1736811300 | 3.23 | -0.06 | -1.82 | 3.4 | 3.4 | 3.06 | 55438 |
1736552100 | 3.29 | 0.05 | 1.54 | 3.09 | 3.31 | 3.0528 | 32967 |
1736379300 | 3.24 | -0.01 | -0.31 | 3.0941 | 3.3513 | 3.09 | 38999 |
1736292900 | 3.25 | 0.11 | 3.50 | 3.18 | 3.4 | 3.14 | 64002 |
1736206500 | 3.14 | -0.08 | -2.48 | 3.31 | 3.4655 | 3.07 | 127099 |
1735947300 | 3.22 | -0.07 | -2.13 | 3.3 | 3.4 | 3.2 | 43432 |
1735860900 | 3.29 | 0.07 | 2.17 | 3.15 | 3.4859 | 3.15 | 49298 |
1735688100 | 3.22 | -0.23 | -6.67 | 3.41 | 3.5 | 3.21 | 48017 |
1735601700 | 3.45 | 0.15 | 4.55 | 3.13 | 3.6671 | 3.13 | 45275 |
1735342500 | 3.3 | -0.02 | -0.60 | 3.56 | 3.56 | 3.21 | 94009 |
1735256100 | 3.32 | 0.08 | 2.47 | 3.23 | 3.48 | 3.15 | 87520 |
1735077840 | 3.24 | 0.04 | 1.25 | 3.12 | 3.4199 | 3.0107 | 88936 |
1734996900 | 3.2 | 0.01 | 0.31 | 3.24 | 3.41 | 3 | 251693 |
1734737700 | 3.19 | 0.24 | 8.14 | 3.3999 | 3.43 | 2.8344999 | 266956 |
1734651300 | 2.95 | 0.11 | 3.69 | 2.89 | 3.12 | 2.81 | 133300 |
1734564900 | 2.845 | -0.44 | -13.26 | 3.21 | 3.5993 | 2.8 | 600328 |
1734478500 | 3.2799999 | -0.25 | -7.08 | 3.49 | 3.5125 | 3.15 | 188094 |
1734392100 | 3.53 | 0.1 | 2.92 | 3.2712 | 3.79 | 3.2668 | 184571 |
1734132900 | 3.43 | -0.14 | -3.92 | 3.5533 | 3.5533 | 3.11 | 81445 |
1734046500 | 3.57 | -0.13 | -3.51 | 3.53 | 3.76 | 3.4512 | 118352 |
1733960100 | 3.7 | -0.47 | -11.27 | 4.3221 | 4.5 | 3.6318 | 341132 |
1733873700 | 4.17 | 0.12 | 2.96 | 4.41 | 5.25 | 4.12 | 663429 |
1733787300 | 4.05 | 0.45 | 12.50 | 3.8081 | 4.92 | 3.677 | 862047 |
1733528100 | 3.6 | -1.72 | -32.33 | 5.35 | 5.5 | 3.33 | 1016606 |
1733441700 | 5.32 | -1.03 | -16.22 | 5.13 | 5.6999 | 4.55 | 3270917 |
1733355300 | 6.35 | 4.74 | 294.41 | 5.16 | 9.4699 | 4.65 | 139390648 |
1733268900 | 1.61 | -0.73 | -31.20 | 2.1625 | 2.2599999 | 1.57 | 371996 |
1733182500 | 2.34 | 0.14 | 6.36 | 2.25 | 2.38 | 2.1 | 373637 |
1732917840 | 2.2 | 0.04 | 1.85 | 2.14 | 2.33 | 2.0299999 | 947741 |
1732750500 | 2.16 | 0.8 | 58.82 | 2.15 | 2.34 | 1.72 | 29396882 |
1732664100 | 1.36 | -0.09 | -6.21 | 1.45 | 1.4699 | 1.33 | 133992 |
1732577700 | 1.45 | 0.02 | 1.40 | 1.59 | 1.59 | 1.44 | 109068 |
1732318500 | 1.43 | 0.01 | 0.70 | 1.33 | 1.5477 | 1.27 | 57087 |
1732232100 | 1.42 | -0.67 | -32.06 | 1.9221 | 2.0099999 | 1.42 | 680960 |
1732145700 | 2.09 | 0.33 | 18.75 | 1.78 | 2.27 | 1.78 | 136791 |
1732059300 | 1.76 | -0.33 | -15.79 | 2.1562 | 2.22 | 1.73 | 112028 |
1731972900 | 2.09 | -0.49 | -18.99 | 2.142 | 2.5299999 | 2 | 427806 |
1731713700 | 2.58 | 0.81 | 45.76 | 1.77 | 3 | 1.76 | 11979379 |
1731627300 | 1.77 | -0.03 | -1.67 | 1.823 | 1.83 | 1.71 | 27904 |
1731540900 | 1.8 | -0.17 | -8.60 | 1.9301 | 2.0099 | 1.77 | 51270 |
1731454500 | 1.9693 | -0.6 | -23.37 | 2.5158999 | 2.63 | 1.71 | 70511 |
1731368100 | 2.57 | 0.04 | 1.58 | 2.7599999 | 2.7599999 | 2.4708 | 10372 |
1731108900 | 2.5299999 | 0.06 | 2.43 | 2.55 | 2.7799999 | 2.5 | 11335 |
1731022500 | 2.47 | -0.13 | -5.00 | 2.8 | 2.8 | 2.45 | 14230 |
1730936100 | 2.6 | -0.17 | -6.09 | 2.79 | 2.79 | 2.6 | 22962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.