Cyclerion Therapeutics Inc (CYCN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.85714285714 | 3.15 | 3.4859 | 3.07 | 64566 | 3.20755686 | CS |
| 4 | -0.29 | -8.21529745042 | 3.53 | 3.79 | 2.8 | 139518 | 3.17114948 | CS |
| 12 | 0.67 | 26.0700389105 | 2.57 | 9.4699 | 1.27 | 3396126 | 5.29247453 | CS |
| 26 | 0.94 | 40.8695652174 | 2.3 | 9.4699 | 1.27 | 1515497 | 5.28766097 | CS |
| 52 | -0.56 | -14.7368421053 | 3.8 | 9.4699 | 1.27 | 771312 | 5.28284516 | CS |
| 156 | -26.56 | -89.1275167785 | 29.8 | 31.4 | 1.27 | 356322 | 7.48587086 | CS |
| 260 | -57.56 | -94.6710526316 | 60.8 | 179.2 | 1.27 | 443696 | 42.27230939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730849700 | 2.7687 | 0.13 | 5.02 | 2.95 | 2.99 | 2.6418 | 37774 |
| 1730763300 | 2.6363 | -0.31 | -10.63 | 2.99 | 3.15 | 2.32 | 96647 |
| 1730500500 | 2.95 | 0.06 | 2.08 | 3.43 | 3.74 | 2.8781 | 111860 |
| 1730414100 | 2.89 | -0.11 | -3.67 | 3.2594 | 3.2594 | 2.64 | 43555 |
| 1730327700 | 3 | -0.04 | -1.32 | 3.14 | 3.47 | 2.97 | 58150 |
| 1730241300 | 3.04 | -0.12 | -3.80 | 3.18 | 4.13 | 3.035 | 104144 |
| 1730154900 | 3.16 | 0.13 | 4.29 | 3.12 | 3.16 | 3.0299999 | 1270 |
| 1729895700 | 3.0299999 | 0.03 | 1.00 | 3.1 | 3.174 | 3 | 20303 |
| 1729809300 | 3.0001 | 0.13 | 4.53 | 2.8611 | 3.08 | 2.85 | 9364 |
| 1729722900 | 2.87 | 0.03 | 1.06 | 2.91 | 3 | 2.71 | 19563 |
| 1729636500 | 2.84 | -0.07 | -2.40 | 2.8498 | 2.9774 | 2.8045 | 11560 |
| 1729550100 | 2.9099 | 0.41 | 16.40 | 2.49 | 2.9099 | 2.35 | 24242 |
| 1729290900 | 2.5 | 0.1 | 4.17 | 2.5299999 | 2.77 | 2.35 | 20451 |
| 1729204500 | 2.4 | -0.12 | -4.76 | 2.57 | 2.57 | 2.29 | 28269 |
| 1729118100 | 2.52 | 0.09 | 3.70 | 2.41 | 2.6999 | 2.41 | 15188 |
| 1729031700 | 2.43 | 0.03 | 1.25 | 2.45 | 2.5849 | 2.32 | 611 |
| 1728945300 | 2.4 | -0.15 | -5.85 | 2.58 | 2.6 | 2.39 | 4608 |
| 1728686100 | 2.549 | -0.01 | -0.23 | 2.57 | 2.7 | 2.52 | 2646 |
| 1728599700 | 2.555 | -0.05 | -1.73 | 2.44 | 2.6999 | 2.44 | 7743 |
| 1728513300 | 2.6 | -0.05 | -1.89 | 2.6499 | 2.6499 | 2.585 | 1257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
