Cyclerion Therapeutics Inc (CYCN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -5.11363636364 | 3.52 | 3.66 | 2.89 | 6892 | 3.21798323 | CS |
| 4 | 1.16 | 53.2110091743 | 2.18 | 3.94 | 2.04 | 8607 | 3.17622507 | CS |
| 12 | 0.38 | 12.8378378378 | 2.96 | 3.94 | 1.9 | 5576 | 2.85344318 | CS |
| 26 | 0.53 | 18.8612099644 | 2.81 | 4 | 1.9 | 4010 | 2.9591565 | CS |
| 52 | 0.55 | 19.7132616487 | 2.79 | 5.25 | 1.7501 | 6034 | 3.25749118 | CS |
| 156 | -63.26 | -94.984984985 | 66.6 | 72.45 | 1.7501 | 157425 | 28.18005432 | CS |
| 260 | -192.46 | -98.2941777324 | 195.8 | 296.6 | 1.7501 | 334832 | 61.97935233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 3.34 | 0.22 | 7.05 | 3.12 | 3.3932 | 2.89 | 8115 |
| 1722033300 | 3.12 | -0.17 | -5.17 | 3.27 | 3.61 | 2.99 | 15197 |
| 1721946900 | 3.29 | 0.01 | 0.30 | 3.2799999 | 3.6 | 3.13 | 4946 |
| 1721860500 | 3.2799999 | 0.18 | 5.81 | 3.2599999 | 3.5 | 3.12 | 6712 |
| 1721774100 | 3.1 | -0.49 | -13.65 | 3.4 | 3.4 | 3.1 | 1133 |
| 1721687700 | 3.59 | 0.28 | 8.46 | 3.52 | 3.66 | 3.24 | 5803 |
| 1721428500 | 3.31 | 0.39 | 13.36 | 2.7799999 | 3.52 | 2.7799999 | 17358 |
| 1721342100 | 2.92 | -0.15 | -4.89 | 3.17 | 3.73 | 2.92 | 5468 |
| 1721255700 | 3.0702 | 0.12 | 4.07 | 2.5 | 3.92 | 2.5 | 18349 |
| 1721169300 | 2.9501 | 0.03 | 1.03 | 3.0299999 | 3.33 | 2.9501 | 1825 |
| 1721082900 | 2.92 | -0.4 | -12.05 | 3.35 | 3.35 | 2.92 | 3343 |
| 1720823700 | 3.32 | -0.06 | -1.78 | 3.39 | 3.72 | 3.31 | 4453 |
| 1720737300 | 3.38 | -0.43 | -11.29 | 3.78 | 3.82 | 3.2 | 32627 |
| 1720650900 | 3.81 | 1.51 | 65.64 | 2.18 | 3.81 | 2.18 | 18880 |
| 1720564500 | 2.3001 | 0.05 | 2.23 | 2.3 | 2.45 | 2.292 | 1344 |
| 1720478100 | 2.25 | 0.2 | 9.76 | 2.12 | 2.33 | 2.08 | 4725 |
| 1720218900 | 2.05 | -0.2 | -8.89 | 2.19 | 2.5 | 2.05 | 3553 |
| 1720040640 | 2.25 | -0.08 | -3.23 | 2.2799999 | 2.48 | 2.25 | 3568 |
| 1719959700 | 2.325 | 0.03 | 1.09 | 2.29 | 2.4 | 2.16 | 2823 |
| 1719873300 | 2.3 | 0 | 0.00 | 2.18 | 2.3 | 2.04 | 4918 |
| 1719614100 | 2.3 | 0.15 | 6.98 | 2.2 | 2.3 | 2.105 | 4445 |
| 1719527700 | 2.15 | -0.33 | -13.29 | 2.32 | 2.43 | 2.125 | 9761 |
| 1719441300 | 2.4796 | -0.24 | -8.84 | 2.44 | 2.93 | 2.25 | 21227 |
| 1719354900 | 2.72 | -0.15 | -5.23 | 2.7599999 | 2.82 | 2.2835 | 2824 |
| 1719268500 | 2.87 | 0.18 | 6.69 | 2.75 | 2.9199 | 2.5 | 12065 |
| 1719009300 | 2.69 | 0.41 | 17.98 | 2.06 | 2.7 | 1.92 | 19185 |
| 1718922900 | 2.2799999 | 0.07 | 3.17 | 2.19 | 2.5499 | 1.9 | 29384 |
| 1718750100 | 2.21 | -0.58 | -20.73 | 2.8 | 3.09 | 2.1806 | 13607 |
| 1718663700 | 2.7879 | 0.07 | 2.66 | 2.74 | 2.95 | 2.72 | 8613 |
| 1718404500 | 2.7155999 | 0.61 | 28.70 | 2.02 | 2.9699 | 2.02 | 6864 |
| 1718318100 | 2.11 | -0.16 | -7.05 | 2.57 | 2.57 | 1.96 | 1364 |
| 1718231700 | 2.27 | 0 | 0.00 | 2.31 | 2.62 | 2.27 | 137 |
| 1718145300 | 2.27 | 0 | 0.15 | 2.27 | 2.27 | 2.23 | 1518 |
| 1718058900 | 2.2667 | -0.28 | -11.11 | 2.55 | 2.58 | 2.0001 | 8197 |
| 1717799700 | 2.55 | -0.1 | -3.77 | 2.5001 | 2.6219 | 2.5001 | 957 |
| 1717713300 | 2.65 | -0.12 | -4.34 | 2.77 | 2.77 | 2.65 | 260 |
| 1717626900 | 2.7700999 | 0 | 0.00 | 2.86 | 2.86 | 2.7700999 | 119 |
| 1717540500 | 2.7700999 | 0 | 0.00 | 2.77 | 2.7700999 | 2.77 | 310 |
| 1717454100 | 2.7700999 | 0.1 | 3.75 | 2.65 | 2.7700999 | 2.65 | 868 |
| 1717194900 | 2.67 | -0.08 | -2.91 | 2.75 | 2.75 | 2.67 | 202 |
| 1717108500 | 2.75 | 0 | 0.00 | 2.81 | 2.97 | 2.75 | 640 |
| 1717022100 | 2.75 | -0 | -0.00 | 2.75 | 2.75 | 2.75 | 504 |
| 1716935700 | 2.7501 | -0.21 | -7.09 | 2.96 | 2.96 | 2.75 | 625 |
| 1716590100 | 2.96 | 0 | 0.00 | 2.88 | 2.96 | 2.88 | 154 |
| 1716503700 | 2.96 | 0.25 | 9.23 | 2.95 | 2.96 | 2.95 | 418 |
| 1716417300 | 2.71 | 0.11 | 4.23 | 2.69 | 2.98 | 2.6701 | 1496 |
| 1716330900 | 2.6 | -0.2 | -7.08 | 2.71 | 2.71 | 2.6 | 570 |
| 1716244500 | 2.7980999 | -0.05 | -1.82 | 2.84 | 2.84 | 2.7980999 | 188 |
| 1715985300 | 2.85 | -0 | -0.00 | 2.85 | 2.89 | 2.85 | 1370 |
| 1715898900 | 2.8501 | -0.03 | -1.04 | 2.9 | 3.0719 | 2.85 | 1077 |
| 1715812500 | 2.8801 | 0 | 0.00 | 2.94 | 2.94 | 2.8801 | 276 |
| 1715726100 | 2.8801 | -0.27 | -8.57 | 3.06 | 3.06 | 2.8501 | 654 |
| 1715639700 | 3.15 | 0 | 0.00 | 3.07 | 3.15 | 3.07 | 207 |
| 1715380500 | 3.15 | 0.15 | 5.00 | 2.98 | 3.15 | 2.98 | 373 |
| 1715294100 | 3 | 0.13 | 4.60 | 2.85 | 3 | 2.85 | 481 |
| 1715207700 | 2.8681 | 0.03 | 0.99 | 2.8 | 3.11 | 2.8 | 586 |
| 1715121300 | 2.84 | 0 | 0.00 | 2.82 | 2.975 | 2.8 | 1127 |
| 1715034900 | 2.84 | -0.12 | -3.89 | 2.96 | 2.96 | 2.84 | 399 |
| 1714775700 | 2.955 | 0.14 | 4.79 | 2.81 | 3.13 | 2.7 | 1680 |
| 1714689300 | 2.82 | -0.22 | -7.24 | 3 | 3 | 2.8 | 2323 |
| 1714602900 | 3.04 | 0.21 | 7.42 | 2.86 | 3.1999 | 2.85 | 597 |
| 1714516500 | 2.83 | -0.25 | -8.12 | 3.06 | 3.06 | 2.77 | 1680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Pundi X [NEM] (NPXSXEMETH).](/common/images/company/COIN_NPXSXEMUSD.png){kind=small}