Historical Data for Cyclerion Therapeutics Inc. (CYCN)

$ 2.70   0.10 (+3.85%) Volume: 675.75k 4:00 PM EDT 22-Oct-2020
After Hours:  $ 2.71   0.01 (+0.37%) Volume: 22.23k 7:59 PM EDT 22-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 2.65 2.71 2.55 2.70 674.74k 0.10 3.85% 2.70 1.79m 3,347
10/21/20 2.64 2.76 2.5484 2.60 983.51k -0.05 -1.89% 2.60 2.59m 4,722
10/20/20 2.65 2.79 2.60 2.65 1.19m -0.08 -2.93% 2.65 3.19m 5,470
10/19/20 2.91 2.94 2.71 2.73 1.6m -0.22 -7.46% 2.73 4.48m 7,423
10/16/20 2.98 3.09 2.93 2.95 1.44m -0.02 -0.67% 2.95 4.31m 6,790
10/15/20 3.15 3.15 2.855 2.97 3.23m -0.38 -11.34% 2.97 9.58m 15,604
10/14/20 4.091 4.22 3.16 3.35 7.3m -3.77 -52.95% 3.35 26.07m 31,167
10/13/20 6.70 7.19 6.63 7.12 121.55k 0.28 4.09% 7.12 838k 1,286
10/12/20 6.80 6.99 6.59 6.84 95.17k 0.10 1.48% 6.84 646.84k 1,096
10/09/20 6.80 7.03 6.67 6.74 67.38k -0.04 -0.59% 6.74 459.78k 1,133
10/08/20 7.06 7.08 6.70 6.78 74.58k -0.11 -1.60% 6.78 509.08k 1,048
10/07/20 6.33 7.1149 6.33 6.89 127.06k 0.62 9.89% 6.89 871.94k 1,806
10/06/20 6.45 6.78 6.24 6.27 250.02k -0.16 -2.49% 6.27 1.62m 2,816
10/05/20 6.19 6.47 6.02 6.43 149.02k 0.26 4.21% 6.43 941.67k 1,355
10/02/20 6.15 6.31 5.89 6.17 156.31k -0.14 -2.22% 6.17 964.66k 1,862
10/01/20 6.13 6.62 6.1284 6.31 197.77k 0.23 3.78% 6.31 1.26m 1,829
09/30/20 6.97 7.00 6.02 6.08 381.83k -0.81 -11.76% 6.08 2.41m 3,033
09/29/20 7.23 7.55 6.58 6.89 183.74k -0.31 -4.31% 6.89 1.25m 1,691
09/28/20 6.89 7.29 6.81 7.20 130.42k 0.40 5.88% 7.20 925.31k 1,526
09/25/20 6.95 7.28 6.74 6.80 218.83k -0.13 -1.88% 6.80 1.53m 2,596
09/24/20 7.20 7.31 6.52 6.93 244.42k -0.34 -4.68% 6.93 1.68m 2,864
09/23/20 8.00 8.27 7.22 7.27 181.97k -0.67 -8.44% 7.27 1.37m 2,006