Dark

CYCN
Cyclerion Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jun 6, 2025 3:15:25 PM EDT

3.20USD+0.946%(+0.03)15,153

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 4, 2025 9:05:30 AM EDT

3.21USD+1.262%(+0.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	3.1900	3.1938	3.0404	3.1800	+0.315%	15,153	0.000%
2025-06-05	3.0100	3.2552	3.0100	3.1700	+1.278%	8,867	+0.315%
2025-06-04	3.1300	3.2499	3.0100	3.1300	-2.340%	20,352	+1.597%
2025-06-03	2.8400	3.2900	2.8000	3.2050	+8.277%	48,250	-0.780%
2025-06-02	2.8000	3.0200	2.7664	2.9600	+5.338%	12,940	+7.432%
2025-05-30	2.7100	2.9500	2.7100	2.8100	+1.444%	33,767	+13.167%
2025-05-29	2.7000	2.9400	2.7000	2.7700	+0.727%	18,343	+14.801%
2025-05-28	2.8800	2.8800	2.7000	2.7500	-5.780%	22,501	+15.636%
2025-05-27	3.2900	3.2900	2.7700	2.9187	-10.746%	56,356	+8.953%
2025-05-23	3.1012	3.2701	3.1012	3.2701	+0.618%	3,922	-2.755%
2025-05-22	3.1450	3.2800	3.0400	3.2500	+5.863%	32,735	-2.154%
2025-05-21	3.0500	3.3000	3.0500	3.0700	-6.511%	18,139	+3.583%
2025-05-20	3.0500	3.3000	3.0500	3.2838	+5.470%	16,511	-3.161%
2025-05-19	3.0400	3.1366	3.0400	3.1135	+2.418%	4,585	+2.136%
2025-05-16	2.9000	3.1006	2.9000	3.0400	+4.170%	7,030	+4.605%
2025-05-15	3.0541	3.0541	2.8300	2.9183	-4.243%	4,908	+8.968%
2025-05-14	3.1200	3.3371	2.8401	3.0476	-2.321%	9,560	+4.344%
2025-05-13	3.1900	3.1900	2.9300	3.1200	-3.704%	15,529	+1.923%
2025-05-12	3.2800	3.2950	3.0501	3.2400	-1.171%	24,118	-1.852%
2025-05-09	3.1200	3.4400	3.1200	3.2784	+3.826%	40,441	-3.001%
2025-05-08	3.3300	3.3300	3.1576	3.1576	-7.942%	4,397	+0.709%
2025-05-07	2.9950	3.4400	2.9950	3.4300	+13.953%	40,194	-7.289%
2025-05-06	2.9500	3.1000	2.8200	3.0100	+1.347%	12,573	+5.648%
2025-05-05	3.0700	3.1300	2.9600	2.9700	-5.549%	3,820	+7.071%
2025-05-02	3.1400	3.4500	3.0650	3.1445	-4.712%	14,662	+1.129%
2025-05-01	3.4500	3.4500	3.0987	3.3000	-4.348%	8,103	-3.636%
2025-04-30	3.2900	3.6159	3.2256	3.4500	+2.985%	7,791	-7.826%
2025-04-29	3.6900	3.7900	3.2797	3.3500	-9.459%	20,808	-5.075%
2025-04-28	3.2800	3.7500	3.1400	3.7000	+13.846%	50,827	-14.054%
2025-04-25	3.0400	3.2500	2.9804	3.2500	+7.973%	16,695	-2.154%
2025-04-24	2.9900	3.0400	2.8250	3.0100	+2.034%	16,052	+5.648%
2025-04-23	2.9300	2.9933	2.8163	2.9500	-1.338%	5,617	+7.797%
2025-04-22	2.7000	2.9900	2.7000	2.9900	+10.741%	20,810	+6.355%
2025-04-21	2.6500	2.7280	2.6500	2.7000	-1.818%	2,519	+17.778%
2025-04-17	2.6400	2.7500	2.6400	2.7500	+2.612%	2,810	+15.636%
2025-04-16	2.7000	2.7427	2.6400	2.6800	-0.372%	3,398	+18.657%
2025-04-15	2.7800	2.7800	2.6700	2.6900	-5.614%	2,481	+18.216%
2025-04-14	2.5200	2.9000	2.5200	2.8500	+11.328%	37,850	+11.579%
2025-04-11	2.5100	2.6000	2.5100	2.5600	0.000%	3,767	+24.219%
2025-04-10	2.5714	2.6500	2.4300	2.5600	+1.587%	9,033	+24.219%
2025-04-09	2.5400	2.5400	2.4100	2.5200	0.000%	8,385	+26.190%
2025-04-08	2.5200	2.6889	2.4000	2.5200	+2.024%	9,358	+26.190%
2025-04-07	2.5900	2.5900	2.4000	2.4700	-1.200%	22,354	+28.745%
2025-04-04	2.4900	2.6134	2.4000	2.5000	-3.101%	14,607	+27.200%
2025-04-03	2.6100	2.6499	2.4900	2.5800	-1.149%	23,635	+23.256%
2025-04-02	2.6400	2.6800	2.5000	2.6100	+2.756%	16,946	+21.839%
2025-04-01	2.5000	2.6396	2.5000	2.5400	+1.600%	11,789	+25.197%
2025-03-31	2.5700	2.5700	2.4377	2.5000	-2.724%	23,478	+27.200%
2025-03-28	2.5200	2.5700	2.4400	2.5700	-1.533%	12,702	+23.735%
2025-03-27	2.5200	2.8505	2.5100	2.6100	+1.556%	6,791	+21.839%
2025-03-26	2.8100	2.8100	2.5100	2.5700	-5.515%	15,405	+23.735%
2025-03-25	2.8400	2.9200	2.7000	2.7200	-3.546%	18,303	+16.912%
2025-03-24	2.8200	2.8549	2.6800	2.8200	+2.545%	15,043	+12.766%
2025-03-21	2.8500	2.8500	2.6966	2.7500	+1.476%	3,553	+15.636%
2025-03-20	2.5550	2.8350	2.5432	2.7100	+6.693%	17,407	+17.343%
2025-03-19	2.6600	2.6600	2.5400	2.5400	-1.550%	8,929	+25.197%
2025-03-18	2.6000	2.8000	2.4600	2.5800	+1.176%	51,218	+23.256%
2025-03-17	2.4800	2.6200	2.4600	2.5500	+0.791%	16,697	+24.706%
2025-03-14	2.6500	2.6500	2.4900	2.5300	+2.429%	7,784	+25.692%
2025-03-13	2.5100	2.5500	2.4650	2.4700	-3.137%	8,305	+28.745%
2025-03-12	2.5100	2.6621	2.5100	2.5500	-0.585%	11,315	+24.706%
2025-03-11	2.6300	2.6900	2.5311	2.5650	-2.471%	28,246	+23.977%
2025-03-10	2.8000	2.8200	2.5400	2.6300	-6.071%	25,612	+20.913%
2025-03-07	2.6900	2.9181	2.6000	2.8000	+7.692%	69,321	+13.571%
2025-03-06	2.4110	2.8746	2.4000	2.6000	+7.438%	163,602	+22.308%
2025-03-05	2.6300	2.6300	2.3400	2.4200	-7.985%	125,486	+31.405%
2025-03-04	2.3100	2.6500	2.2800	2.6300	+9.583%	42,403	+20.913%
2025-03-03	2.5900	2.7300	2.3500	2.4000	-10.112%	65,466	+32.500%
2025-02-28	2.7700	2.8800	2.6300	2.6700	-5.319%	40,918	+19.101%
2025-02-27	2.8800	2.9900	2.7095	2.8200	+1.805%	170,871	+12.766%
2025-02-26	2.6200	2.8800	2.6185	2.7700	+2.974%	102,804	+14.801%
2025-02-25	2.6900	2.7900	2.5674	2.6900	+0.749%	124,233	+18.216%
2025-02-24	2.7400	2.8000	2.5108	2.6700	-5.319%	64,549	+19.101%
2025-02-21	2.6800	2.8300	2.6000	2.8200	+4.059%	158,576	+12.766%
2025-02-20	2.8200	2.9000	2.6300	2.7100	-5.903%	57,001	+17.343%
2025-02-19	3.0500	3.0650	2.8000	2.8800	-7.395%	96,224	+10.417%
2025-02-18	3.1700	3.2100	3.0100	3.1100	-0.321%	54,625	+2.251%
2025-02-14	2.8900	3.2325	2.8900	3.1200	+2.970%	50,880	+1.923%
2025-02-13	3.3100	3.3600	2.9701	3.0300	-9.821%	104,487	+4.950%
2025-02-12	3.1500	3.4936	3.1500	3.3600	+3.704%	230,658	-5.357%
2025-02-11	3.7700	3.7700	3.2300	3.2400	-15.183%	252,886	-1.852%
2025-02-10	4.1200	4.3100	3.6100	3.8200	-9.264%	410,470	-16.754%
2025-02-07	4.3600	4.8000	4.1300	4.2100	-0.941%	165,903	-24.466%
2025-02-06	4.4100	4.4982	4.0500	4.2500	-5.134%	211,178	-25.176%
2025-02-05	4.2400	5.1799	4.0500	4.4800	+6.921%	452,999	-29.018%
2025-02-04	5.5100	5.5480	4.1700	4.1900	-21.241%	1,302,375	-24.105%
2025-02-03	4.0200	6.2500	3.9300	5.3200	+35.714%	29,427,000	-40.226%
2025-01-31	3.3400	4.4700	3.0400	3.9200	+54.331%	82,574,079	-18.878%
2025-01-30	2.3000	2.6300	2.3000	2.5400	+7.173%	605,805	+25.197%
2025-01-29	2.4100	2.5589	2.3000	2.3700	-3.265%	8,751	+34.177%
2025-01-28	2.6300	2.6500	2.3500	2.4500	-9.594%	40,900	+29.796%
2025-01-27	2.9432	2.9432	2.6000	2.7100	+1.119%	24,137	+17.343%
2025-01-24	2.8500	2.9100	2.6300	2.6800	-8.062%	64,249	+18.657%
2025-01-23	2.9900	3.0400	2.9000	2.9150	-1.186%	34,058	+9.091%
2025-01-22	2.8100	2.9900	2.8100	2.9500	+1.724%	23,074	+7.797%
2025-01-21	2.9200	3.0899	2.8500	2.9000	-3.010%	52,417	+9.655%
2025-01-17	3.0100	3.1992	2.9254	2.9900	+2.749%	12,457	+6.355%
2025-01-16	3.0400	3.1211	2.8000	2.9100	-3.322%	32,545	+9.278%
2025-01-15	3.0000	3.1000	2.9100	3.0100	+3.082%	41,516	+5.648%
2025-01-14	3.2900	3.3282	2.8800	2.9200	-9.598%	269,216	+8.904%
2025-01-13	3.4000	3.4000	3.0600	3.2300	-1.824%	55,443	-1.548%
2025-01-10	3.0700	3.3100	3.0528	3.2900	+1.543%	34,284	-3.343%
2025-01-08	3.2200	3.3513	3.0900	3.2400	-0.308%	43,921	-1.852%
2025-01-07	3.1500	3.4000	3.1400	3.2500	+3.503%	66,306	-2.154%
2025-01-06	3.3100	3.4655	3.0700	3.1400	-2.484%	127,196	+1.274%
2025-01-03	3.2700	3.4000	3.2000	3.2200	-2.128%	44,539	-1.242%
2025-01-02	3.1500	3.4859	3.1500	3.2900	+2.174%	49,488	-3.343%
2024-12-31	3.4100	3.5000	3.2100	3.2200	-6.667%	48,018	-1.242%
2024-12-30	3.1800	3.6671	3.1300	3.4500	+4.545%	47,758	-7.826%
2024-12-27	3.5500	3.5600	3.2100	3.3000	-0.602%	100,058	-3.636%
2024-12-26	3.2300	3.4800	3.1500	3.3200	+0.912%	87,522	-4.217%
2024-12-24	3.1200	3.4199	3.0107	3.2900	+2.813%	88,936	-3.343%
2024-12-23	3.2400	3.4100	3.0000	3.2000	+0.313%	251,986	-0.625%
2024-12-20	3.0300	3.4300	2.8345	3.1900	+8.136%	269,561	-0.313%
2024-12-19	3.0000	3.1200	2.8100	2.9500	+3.691%	134,806	+7.797%
2024-12-18	3.2100	3.5993	2.8000	2.8450	-13.262%	613,043	+11.775%
2024-12-17	3.4900	3.5125	3.1500	3.2800	-7.082%	188,609	-3.049%
2024-12-16	3.2600	3.7900	3.2600	3.5300	+2.915%	186,910	-9.915%
2024-12-13	3.4700	3.5600	3.1100	3.4300	-3.922%	83,444	-7.289%
2024-12-12	3.5300	3.7600	3.4512	3.5700	-3.514%	126,764	-10.924%
2024-12-11	4.2700	4.5000	3.6318	3.7000	-11.271%	352,212	-14.054%
2024-12-10	4.5000	5.2500	4.1200	4.1700	+2.963%	669,984	-23.741%
2024-12-09	3.7100	4.9200	3.6770	4.0500	+12.500%	875,185	-21.481%
2024-12-06	5.3500	5.5000	3.3300	3.6000	-32.331%	1,031,888	-11.667%
2024-12-05	4.6620	5.6999	4.5500	5.3200	-16.220%	3,418,656	-40.226%
2024-12-04	5.1600	9.4699	4.6100	6.3500	+294.410%	141,930,505	-49.921%
2024-12-03	2.2000	2.2600	1.5700	1.6100	-31.197%	376,590	+97.516%
2024-12-02	2.1600	2.3800	2.1000	2.3400	+6.364%	386,116	+35.897%
2024-11-29	2.1400	2.3300	2.0300	2.2000	+1.852%	985,112	+44.545%
2024-11-27	2.1500	2.3400	1.7200	2.1600	+58.824%	29,939,403	+47.222%
2024-11-26	1.4500	1.4699	1.3300	1.3600	-6.207%	155,759	+133.824%
2024-11-25	1.5900	1.5900	1.4400	1.4500	+1.399%	109,388	+119.310%
2024-11-22	1.4200	1.5477	1.2700	1.4300	+0.704%	79,648	+122.378%
2024-11-21	1.9800	2.0100	1.4200	1.4200	-32.057%	696,932	+123.944%
2024-11-20	1.7800	2.2700	1.7800	2.0900	+18.750%	139,067	+52.153%
2024-11-19	2.1200	2.2200	1.7300	1.7600	-15.789%	114,119	+80.682%
2024-11-18	2.2600	2.5300	2.0000	2.0900	-18.992%	450,392	+52.153%
2024-11-15	1.7700	3.0000	1.7600	2.5800	+45.763%	11,988,990	+23.256%
2024-11-14	1.8200	1.8300	1.7100	1.7700	-1.667%	28,145	+79.661%
2024-11-13	1.9301	2.0099	1.7700	1.8000	-8.597%	52,422	+76.667%
2024-11-12	2.5000	2.6300	1.7100	1.9693	-23.374%	71,683	+61.479%
2024-11-11	2.7600	2.7600	2.4708	2.5700	+1.581%	10,373	+23.735%
2024-11-08	2.5500	2.7800	2.5000	2.5300	+2.429%	11,726	+25.692%
2024-11-07	2.8000	2.8000	2.4500	2.4700	-5.000%	14,276	+28.745%
2024-11-06	2.7900	2.7900	2.6000	2.6000	-6.093%	24,355	+22.308%
2024-11-05	2.8000	2.9900	2.6418	2.7687	+5.022%	38,023	+14.855%
2024-11-04	2.9900	3.1500	2.3200	2.6363	-10.634%	96,665	+20.624%
2024-11-01	3.4300	3.7400	2.8781	2.9500	+2.076%	125,048	+7.797%
2024-10-31	3.3900	3.3900	2.6400	2.8900	-3.667%	53,138	+10.035%
2024-10-30	3.2700	3.4700	2.9700	3.0000	-1.316%	62,020	+6.000%
2024-10-29	3.1800	4.1300	3.0350	3.0400	-3.797%	104,866	+4.605%
2024-10-28	3.0450	3.1600	3.0450	3.1600	+4.290%	1,272	+0.633%
2024-10-25	3.1000	3.1740	3.0000	3.0300	+0.997%	20,303	+4.950%
2024-10-24	2.8500	3.0800	2.8000	3.0001	+4.533%	9,635	+5.996%
2024-10-23	2.8500	3.0000	2.7100	2.8700	+1.056%	19,563	+10.801%
2024-10-22	2.9900	3.0400	2.8045	2.8400	-2.402%	12,408	+11.972%
2024-10-21	2.3500	2.9099	2.3500	2.9099	+16.396%	24,242	+9.282%
2024-10-18	2.5300	2.7650	2.3500	2.5000	+4.167%	20,451	+27.200%
2024-10-17	2.4400	2.4750	2.2900	2.4000	-4.762%	28,269	+32.500%
2024-10-16	2.6000	2.6999	2.4400	2.5200	+3.704%	15,188	+26.190%
2024-10-15	2.5849	2.5849	2.4300	2.4300	+1.250%	611	+30.864%
2024-10-14	2.5800	2.6000	2.3900	2.4000	-5.845%	5,311	+32.500%
2024-10-11	2.5218	2.7000	2.5218	2.5490	-0.235%	2,646	+24.755%
2024-10-10	2.5400	2.6999	2.5200	2.5550	-1.731%	8,344	+24.462%
2024-10-09	2.6499	2.6499	2.5850	2.6000	-1.887%	1,257	+22.308%
2024-10-08	2.6200	2.9299	2.5999	2.6500	+6.000%	14,662	+20.000%
2024-10-07	2.4000	2.7867	2.3490	2.5000	+2.881%	21,297	+27.200%
2024-10-04	2.6251	2.6251	2.4300	2.4300	-3.187%	1,423	+30.864%
2024-10-03	2.6976	2.6976	2.5100	2.5100	0.000%	1,547	+26.693%
2024-10-02	2.5500	2.7300	2.5000	2.5100	-0.397%	7,443	+26.693%
2024-10-01	2.5200	2.5200	2.5200	2.5200	-2.703%	150	+26.190%
2024-09-30	2.7250	2.8500	2.5001	2.5900	-0.971%	9,617	+22.780%
2024-09-27	2.6499	2.7456	2.5100	2.6154	-3.133%	10,104	+21.588%
2024-09-26	2.7000	2.8500	2.5000	2.7000	-1.818%	16,965	+17.778%
2024-09-25	2.7400	2.9000	2.7400	2.7500	-4.181%	6,241	+15.636%
2024-09-24	2.7400	2.8800	2.7400	2.8700	+4.364%	2,076	+10.801%
2024-09-23	2.9200	2.9400	2.7500	2.7500	-6.143%	7,898	+15.636%
2024-09-20	2.9050	2.9500	2.8100	2.9300	+3.534%	3,409	+8.532%
2024-09-19	2.8101	2.8300	2.8100	2.8300	+0.712%	2,172	+12.367%
2024-09-18	2.9300	2.9300	2.8050	2.8100	-4.096%	3,495	+13.167%
2024-09-17	3.0000	3.0250	2.8500	2.9300	-2.333%	4,021	+8.532%
2024-09-16	2.8000	3.0000	2.8000	3.0000	+3.448%	1,543	+6.000%
2024-09-13	2.9200	3.0000	2.8750	2.9000	-8.292%	900	+9.655%
2024-09-12	2.9300	3.1622	2.9000	3.1622	+5.231%	1,323	+0.563%
2024-09-11	2.7600	3.1105	2.7600	3.0050	+9.273%	6,451	+5.824%
2024-09-10	2.8600	2.8600	2.7500	2.7500	-11.287%	2,378	+15.636%
2024-09-09	2.9000	3.0999	2.8956	3.0999	+5.799%	3,925	+2.584%
2024-09-06	2.9300	2.9300	2.9300	2.9300	-3.934%	417	+8.532%
2024-09-05	3.1499	3.1499	2.9552	3.0500	+2.037%	1,798	+4.262%
2024-09-04	2.7501	2.9891	2.7501	2.9891	+3.969%	531	+6.387%
2024-09-03	2.7700	3.0000	2.7100	2.8750	-1.877%	2,538	+10.609%
2024-08-30	2.9300	2.9300	2.9300	2.9300	-6.984%	292	+8.532%
2024-08-29	2.8000	3.1500	2.7600	3.1500	+22.568%	1,429	+0.952%
2024-08-28	2.9800	3.2500	2.5700	2.5700	-6.545%	8,621	+23.735%
2024-08-27	2.8300	2.8300	2.4900	2.7500	-4.514%	7,860	+15.636%
2024-08-26	2.9600	2.9600	2.8800	2.8800	-1.706%	1,327	+10.417%
2024-08-23	3.0000	3.0000	2.7600	2.9300	+12.688%	705	+8.532%
2024-08-21	2.7950	2.7950	2.5700	2.6001	-6.471%	3,883	+22.303%
2024-08-20	2.9400	2.9500	2.6200	2.7800	+6.923%	3,299	+14.388%
2024-08-19	2.7700	3.0361	2.5300	2.6000	+3.586%	2,200	+22.308%
2024-08-16	2.8450	2.8450	2.5100	2.5100	-13.146%	2,361	+26.693%
2024-08-15	2.8900	2.8900	2.8899	2.8899	-6.777%	622	+10.038%
2024-08-13	3.0800	3.1100	3.0500	3.1000	+3.333%	1,569	+2.581%
2024-08-12	2.9600	3.0000	2.9600	3.0000	+6.743%	1,148	+6.000%
2024-08-09	2.8800	2.8800	2.8105	2.8105	-6.937%	1,105	+13.147%
2024-08-08	3.2500	3.3900	2.7500	3.0200	+0.070%	25,937	+5.298%
2024-08-07	2.8850	3.3100	2.8850	3.0179	-1.052%	6,073	+5.371%
2024-08-06	3.2000	3.2500	2.9350	3.0500	-7.576%	3,176	+4.262%
2024-08-05	3.6600	3.6850	3.1100	3.3000	-14.729%	9,328	-3.636%
2024-08-02	3.6500	3.8700	3.5950	3.8700	+15.522%	3,442	-17.829%
2024-08-01	3.3500	3.3500	3.3500	3.3500	-6.425%	541	-5.075%
2024-07-31	3.5400	3.7500	3.2500	3.5800	+5.449%	10,054	-11.173%
2024-07-30	3.4900	3.5808	3.3950	3.3950	+1.647%	1,277	-6.333%
2024-07-29	3.1400	3.3932	2.8900	3.3400	+7.051%	8,115	-4.790%
2024-07-26	3.3100	3.6100	2.9900	3.1200	-5.167%	15,199	+1.923%
2024-07-25	3.2800	3.6000	3.1300	3.2900	+0.305%	5,016	-3.343%
2024-07-24	3.2600	3.5000	3.1200	3.2800	+5.806%	6,713	-3.049%
2024-07-23	3.2700	3.2700	3.1000	3.1000	-7.463%	1,133	+2.581%
2024-07-22	3.5999	3.6600	3.2400	3.3500	+1.208%	6,402	-5.075%
2024-07-19	2.9600	3.5200	2.7800	3.3100	+13.356%	17,465	-3.927%
2024-07-18	3.1300	3.7300	2.9200	2.9200	-4.892%	5,468	+8.904%
2024-07-17	2.5000	3.9200	2.5000	3.0702	+4.071%	18,376	+3.576%
2024-07-16	3.0300	3.2900	2.9501	2.9501	+1.031%	1,825	+7.793%
2024-07-15	3.2300	3.2300	2.9200	2.9200	-12.048%	3,343	+8.904%
2024-07-12	3.4300	3.6800	3.3100	3.3200	-1.775%	4,453	-4.217%
2024-07-11	3.7800	3.9400	3.2000	3.3800	-11.286%	38,326	-5.917%
2024-07-10	2.3350	3.8100	2.2400	3.8100	+65.645%	18,886	-16.535%
2024-07-09	2.3000	2.3400	2.2920	2.3001	+2.227%	1,344	+38.255%
2024-07-08	2.0800	2.2500	2.0800	2.2500	+9.756%	4,729	+41.333%
2024-07-05	2.1900	2.4000	2.0500	2.0500	-9.091%	3,553	+55.122%
2024-07-03	2.3200	2.4800	2.2500	2.2550	-3.011%	3,568	+41.020%
2024-07-02	2.2900	2.3250	2.1600	2.3250	+1.087%	2,823	+36.774%
2024-07-01	2.1200	2.3000	2.0400	2.3000	0.000%	4,928	+38.261%
2024-06-28	2.2000	2.3000	2.1050	2.3000	+6.977%	4,455	+38.261%
2024-06-27	2.3200	2.4300	2.1250	2.1500	-13.292%	10,489	+47.907%
2024-06-26	2.4400	2.9300	2.2500	2.4796	-8.838%	21,227	+28.246%
2024-06-25	2.7600	2.8200	2.2835	2.7200	-5.226%	2,824	+16.912%
2024-06-24	2.5600	2.9199	2.5000	2.8700	+6.691%	12,165	+10.801%
2024-06-21	2.0600	2.7000	1.9200	2.6900	+17.982%	17,624	+18.216%
2024-06-20	2.1900	2.5499	1.9000	2.2800	+3.167%	29,384	+39.474%
2024-06-18	2.8500	3.0900	2.1806	2.2100	-20.729%	13,607	+43.891%
2024-06-17	2.7400	2.9500	2.7200	2.7879	+2.662%	8,613	+14.064%
2024-06-14	2.4500	2.9699	2.4200	2.7156	+28.701%	6,874	+17.101%
2024-06-13	1.9600	2.1100	1.9600	2.1100	-7.048%	1,364	+50.711%
2024-06-11	2.2700	2.2700	2.2700	2.2700	+0.146%	1,518	+40.088%
2024-06-10	2.5500	2.5800	2.0001	2.2667	-11.110%	8,197	+40.292%
2024-06-07	2.6555	2.6555	2.5001	2.5500	-3.774%	1,059	+24.706%
2024-06-06	2.6500	2.6500	2.6500	2.6500	-4.336%	261	+20.000%
2024-06-03	2.7700	2.7701	2.7700	2.7701	+3.749%	868	+14.797%
2024-05-31	2.6700	2.6700	2.6700	2.6700	-2.909%	367	+19.101%
2024-05-30	2.9666	2.9666	2.7500	2.7500	0.000%	640	+15.636%
2024-05-29	2.7500	2.7500	2.7500	2.7500	-0.004%	504	+15.636%
2024-05-28	2.7600	2.7600	2.7500	2.7501	-7.091%	1,001	+15.632%
2024-05-23	2.9600	2.9600	2.9600	2.9600	+9.225%	519	+7.432%
2024-05-22	2.6702	2.9800	2.6701	2.7100	+4.231%	1,496	+17.343%
2024-05-21	2.7100	2.7100	2.6000	2.6000	-7.080%	570	+22.308%
2024-05-20	2.7981	2.7981	2.7981	2.7981	-1.821%	188	+13.649%
2024-05-17	2.8500	2.8500	2.8500	2.8500	-0.004%	1,370	+11.579%
2024-05-16	3.0719	3.0719	2.8500	2.8501	-1.042%	1,077	+11.575%
2024-05-14	2.8501	2.8801	2.8501	2.8801	-8.568%	657	+10.413%
2024-05-10	3.1500	3.1500	3.1500	3.1500	+5.000%	373	+0.952%
2024-05-09	3.0000	3.0000	3.0000	3.0000	+4.599%	481	+6.000%
2024-05-08	2.8000	3.1100	2.8000	2.8681	+0.989%	586	+10.875%
2024-05-07	2.9750	2.9750	2.8000	2.8400	0.000%	1,127	+11.972%
2024-05-06	2.8400	2.8400	2.8400	2.8400	-3.892%	523	+11.972%
2024-05-03	2.8000	3.1300	2.7000	2.9550	+4.787%	1,680	+7.614%
2024-05-02	3.0000	3.0000	2.8000	2.8200	-7.237%	2,323	+12.766%
2024-05-01	3.1999	3.1999	3.0400	3.0400	+7.420%	597	+4.605%
2024-04-30	2.7700	2.8300	2.7700	2.8300	-8.117%	1,680	+12.367%
2024-04-29	3.1000	3.1906	3.0800	3.0800	+5.119%	1,539	+3.247%
2024-04-26	2.9300	2.9300	2.9300	2.9300	-3.618%	276	+8.532%
2024-04-25	2.8700	3.0400	2.8700	3.0400	+9.747%	442	+4.605%
2024-04-24	2.7700	2.7700	2.7700	2.7700	-9.180%	717	+14.801%
2024-04-22	3.2100	3.2100	2.9100	3.0500	-12.857%	3,541	+4.262%
2024-04-19	3.3250	3.5000	3.1500	3.5000	+8.756%	3,300	-9.143%
2024-04-17	3.4541	3.4541	3.2182	3.2182	+1.201%	443	-1.187%
2024-04-16	3.2800	3.4514	3.1800	3.1800	-4.217%	527	0.000%
2024-04-15	3.5000	3.5000	3.3200	3.3200	-1.484%	2,358	-4.217%
2024-04-12	3.0000	3.5475	3.0000	3.3700	+10.506%	14,231	-5.638%
2024-04-11	2.9550	3.1067	2.8000	3.0496	-1.626%	4,140	+4.276%
2024-04-10	3.0000	3.1000	2.8000	3.1000	+2.990%	2,311	+2.581%
2024-04-09	3.1000	3.3000	3.0100	3.0100	-5.938%	22,283	+5.648%
2024-04-08	3.2000	3.2000	2.9100	3.2000	-3.030%	1,399	-0.625%
2024-04-05	3.3000	3.3000	3.3000	3.3000	-2.655%	507	-3.636%
2024-04-04	3.4700	3.9800	3.3900	3.3900	+7.278%	2,904	-6.195%
2024-04-02	3.0650	3.1600	3.0600	3.1600	+2.932%	1,749	+0.633%
2024-04-01	3.3200	3.3200	3.0700	3.0700	-4.063%	1,432	+3.583%
2024-03-28	3.2000	3.4500	3.2000	3.2000	+3.889%	18,646	-0.625%
2024-03-27	3.0500	3.0829	2.9200	3.0802	+0.006%	993	+3.240%
2024-03-26	3.0800	3.0800	3.0800	3.0800	+1.650%	636	+3.247%
2024-03-25	3.0300	3.0300	3.0300	3.0300	-0.656%	312	+4.950%
2024-03-22	3.2700	3.2700	3.0500	3.0500	-4.688%	474	+4.262%
2024-03-21	3.0300	3.2500	3.0300	3.2000	-3.030%	1,564	-0.625%
2024-03-20	2.9200	3.3000	2.9200	3.3000	+6.452%	1,312	-3.636%
2024-03-19	3.2200	3.2200	3.1000	3.1000	-3.125%	509	+2.581%
2024-03-18	2.8800	3.2000	2.8800	3.2000	-1.538%	4,070	-0.625%
2024-03-15	3.3600	3.3600	3.1000	3.2500	-3.274%	972	-2.154%
2024-03-14	3.1000	3.3800	3.1000	3.3600	+11.624%	1,409	-5.357%
2024-03-13	3.0500	3.0855	3.0101	3.0101	+0.333%	893	+5.644%
2024-03-12	2.8000	3.0001	2.8000	3.0001	-3.285%	1,663	+5.996%
2024-03-11	3.3000	3.3000	3.1020	3.1020	-0.898%	770	+2.515%
2024-03-08	3.0350	3.4100	3.0350	3.1301	+0.971%	1,965	+1.594%
2024-03-07	2.9000	3.1480	2.9000	3.1000	+10.714%	1,872	+2.581%
2024-03-06	2.7500	2.8900	2.7000	2.8000	-3.395%	2,627	+13.571%
2024-03-05	3.0000	3.0000	2.8984	2.8984	-9.425%	1,785	+9.716%
2024-03-04	3.4240	3.4400	3.0681	3.2000	+1.106%	1,560	-0.625%
2024-03-01	3.1500	3.1650	3.0100	3.1650	+5.500%	2,030	+0.474%
2024-02-29	3.1000	3.1000	3.0000	3.0000	-3.537%	1,538	+6.000%
2024-02-28	3.0000	3.1809	2.9900	3.1100	+6.143%	4,881	+2.251%
2024-02-27	2.9450	2.9900	2.9000	2.9300	+1.034%	4,562	+8.532%
2024-02-26	2.7100	3.4100	2.7100	2.9000	-0.515%	7,742	+9.655%
2024-02-23	3.7000	3.7000	2.8600	2.9150	-7.463%	4,048	+9.091%
2024-02-22	2.8600	3.5398	2.8600	3.1501	+10.530%	7,188	+0.949%
2024-02-21	2.8516	2.9110	2.8500	2.8500	-0.350%	1,934	+11.579%
2024-02-20	2.8600	2.8600	2.8600	2.8600	-1.345%	1,670	+11.189%
2024-02-16	2.9000	2.9000	2.8990	2.8990	+0.277%	645	+9.693%
2024-02-15	2.8910	2.8910	2.8910	2.8910	+0.382%	631	+9.997%
2024-02-14	3.0563	3.0563	2.8800	2.8800	-9.005%	1,470	+10.417%
2024-02-13	3.4600	3.4600	3.1200	3.1650	-13.525%	2,033	+0.474%
2024-02-09	4.0000	4.0000	3.5600	3.6600	-7.107%	3,303	-13.115%
2024-02-08	2.8400	3.9400	2.7826	3.9400	+40.714%	10,132	-19.289%
2024-02-07	2.7260	2.8000	2.7260	2.8000	+0.122%	1,026	+13.571%
2024-02-06	2.6450	2.7966	2.6450	2.7966	-0.830%	759	+13.710%
2024-02-05	2.8125	2.9750	2.7900	2.8200	+0.913%	5,211	+12.766%
2024-02-02	2.9999	2.9999	2.7772	2.7945	-5.110%	3,242	+13.795%
2024-02-01	2.8600	2.9450	2.8600	2.9450	-1.833%	962	+7.980%
2024-01-31	2.8001	3.0000	2.8000	3.0000	+7.914%	1,497	+6.000%
2024-01-30	2.8699	2.8699	2.7300	2.7800	-4.062%	2,169	+14.388%
2024-01-29	2.8100	2.9300	2.7912	2.8977	-1.099%	1,220	+9.742%
2024-01-26	2.5400	3.0160	2.5400	2.9299	-3.304%	1,437	+8.536%
2024-01-25	3.2500	3.2600	3.0300	3.0300	-13.429%	5,116	+4.950%
2024-01-24	3.3400	3.5150	3.3400	3.5000	+1.449%	1,389	-9.143%
2024-01-23	3.5500	3.5500	3.4500	3.4500	-0.433%	1,150	-7.826%
2024-01-22	3.5000	3.5500	3.4500	3.4650	-3.077%	2,444	-8.225%
2024-01-19	3.7800	3.7800	3.5000	3.5750	-0.694%	1,364	-11.049%
2024-01-18	3.6650	3.6650	3.4301	3.6000	-5.263%	2,222	-11.667%
2024-01-17	3.8000	3.8000	3.8000	3.8000	-0.783%	327	-16.316%
2024-01-16	3.7400	3.8701	3.5100	3.8300	+4.932%	3,070	-16.971%
2024-01-12	4.0231	4.0231	3.6500	3.6500	-1.882%	622	-12.877%
2024-01-11	3.7200	3.7200	3.7200	3.7200	+1.362%	375	-14.516%
2024-01-10	3.6200	3.6700	3.5600	3.6700	-4.922%	2,782	-13.351%
2024-01-09	3.8000	4.0590	3.5001	3.8600	+7.222%	8,089	-17.617%
2024-01-08	3.7700	3.8000	3.5000	3.6000	-1.639%	5,175	-11.667%
2024-01-05	4.3000	4.3000	3.3700	3.6600	-1.613%	14,488	-13.115%
2024-01-04	3.5900	4.2600	3.5900	3.7200	+10.386%	14,259	-14.516%
2024-01-03	3.3800	3.3800	3.3700	3.3700	-3.714%	861	-5.638%
2024-01-02	3.5000	3.5000	3.5000	3.5000	+4.478%	660	-9.143%
2023-12-29	3.8200	4.3200	3.3500	3.3500	-15.829%	13,479	-5.075%
2023-12-28	4.2400	4.2400	3.9070	3.9800	-5.463%	3,292	-20.101%
2023-12-27	3.9200	4.2408	3.9200	4.2100	+0.785%	1,906	-24.466%
2023-12-26	4.1040	4.2100	4.0000	4.1772	-2.854%	4,188	-23.872%
2023-12-22	4.0300	4.2999	4.0000	4.2999	+4.876%	3,291	-26.045%
2023-12-21	4.1000	4.3800	4.0500	4.1000	-3.529%	9,735	-22.439%
2023-12-20	4.8800	4.8800	4.0000	4.2500	-4.494%	25,206	-25.176%
2023-12-19	4.1500	5.2500	3.6220	4.4500	+19.946%	100,520	-28.539%
2023-12-18	2.5700	3.7100	2.5000	3.7100	+35.401%	33,074	-14.286%
2023-12-15	2.7000	3.0000	2.3000	2.7400	-3.351%	5,825	+16.058%
2023-12-14	2.7500	3.0900	2.7500	2.8350	-0.526%	2,954	+12.169%
2023-12-13	2.5600	3.1000	2.4500	2.8500	+8.365%	11,819	+11.579%
2023-12-12	2.5550	2.9800	2.4841	2.6300	+7.347%	13,259	+20.913%
2023-12-08	2.5200	2.5401	2.4100	2.4500	+1.240%	6,004	+29.796%
2023-12-07	2.5499	2.5499	2.0600	2.4200	+2.226%	2,203	+31.405%
2023-12-06	2.4600	2.4600	2.3673	2.3673	-2.379%	923	+34.330%
2023-12-05	2.2700	2.4250	2.2501	2.4250	+6.828%	1,492	+31.134%
2023-12-04	2.3800	2.5150	2.1058	2.2700	-8.711%	17,970	+40.088%
2023-12-01	2.3300	3.2800	2.2701	2.4866	+14.064%	72,310	+27.885%
2023-11-30	1.9700	2.1800	1.8300	2.1800	+7.389%	3,406	+45.872%
2023-11-29	2.0250	2.1650	1.9600	2.0300	-9.778%	1,782	+56.650%
2023-11-28	1.7501	2.2500	1.7501	2.2500	+17.801%	5,181	+41.333%
2023-11-27	2.0400	2.1600	1.8900	1.9100	-6.345%	3,935	+66.492%

.dark-mode .vV8M3f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vV8M3f{ color: #333333; background-color: white; border: 2px solid #333333; }CYCNCyclerion Therapeutics, Inc. Common Stockstock NASDAQ

CYCN
Cyclerion Therapeutics, Inc. Common Stock
stock NASDAQ