Cyclerion Therapeutics Inc (CYCN) Historical Stock Data

0.69 ↓0.13 (-15.83%)
As of Market Close on December 6th, 2022.

Historical Data

In the past 30 trading days, CYCN is up 1.53% a day on average. There have been 18 days where Cyclerion Therapeutics Inc closed green and 12 days where CYCN closed red.

DateOpenCloseChangeLowHighVolume
2022-12-060.800.69↓$0.11 (-13.23%)0.650.8098.94K
2022-12-050.860.82↓$0.04 (-4.67%)0.780.86161.21K
2022-12-020.880.88↑$0.00 (0.08%)0.860.9089.61K
2022-12-010.960.88↓$0.08 (-7.98%)0.870.9898.76K
2022-11-300.850.95↑$0.11 (12.43%)0.800.95183.63K
2022-11-290.790.83↑$0.04 (5.33%)0.790.8563.26K
2022-11-280.780.80↑$0.02 (2.62%)0.770.83111.72K
2022-11-250.810.79↓$0.02 (-2.85%)0.780.83102.45K
2022-11-230.810.79↓$0.02 (-2.52%)0.760.88366.77K
2022-11-220.600.75↑$0.15 (25.40%)0.590.781.16M
2022-11-210.520.56↑$0.05 (8.78%)0.520.60291.89K
2022-11-180.490.52↑$0.03 (6.08%)0.490.5290.98K
2022-11-170.480.49↑$0.01 (1.38%)0.480.5146.93K
2022-11-160.520.50↓$0.02 (-3.88%)0.480.52143.34K
2022-11-150.530.52↓$0.02 (-2.83%)0.500.5539.06K
2022-11-140.500.53↑$0.03 (5.00%)0.490.54120.23K
2022-11-110.480.51↑$0.03 (5.83%)0.480.5176.78K
2022-11-100.470.48↑$0.00 (0.51%)0.440.4893.92K
2022-11-090.430.48↑$0.05 (11.44%)0.430.49127.81K
2022-11-080.450.46↑$0.01 (2.55%)0.430.48161.38K
2022-11-070.460.45↓$0.01 (-3.03%)0.390.46243.16K
2022-11-040.510.43↓$0.08 (-16.28%)0.430.54398.96K
2022-11-030.530.54↑$0.01 (1.54%)0.530.5828.11K
2022-11-020.570.56↓$0.01 (-1.95%)0.530.5735.09K
2022-11-010.550.56↑$0.02 (2.88%)0.550.59398.21K
2022-10-310.600.55↓$0.05 (-8.33%)0.550.61113.32K
2022-10-280.550.58↑$0.03 (4.80%)0.500.62301.61K
2022-10-270.450.54↑$0.09 (19.56%)0.430.55274.85K
2022-10-260.430.45↑$0.02 (3.81%)0.410.45164.21K
2022-10-250.480.45↓$0.03 (-6.67%)0.410.48439.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

JohnDailyTrader

$CYCN I hope I never have to work for anyone again after this

0 Like Report
micmic

$CYCN headed back to all time highs shortly

0 Like Report
micmic

$CYCN what time we going green?

0 Like Report
delaina

$CYCN when's the offering?

0 Like Report