Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyclerion Therapeutics Inc (NQ: CYCN )

2.868 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 47.00 48.00 44.40 46.80 27,895 +0.60(+1.30%)
Oct 29, 2020 46.60 49.00 43.60 46.20 37,297 +1.20(+2.67%)
Oct 28, 2020 48.80 49.00 45.00 45.00 56,222 -5.00(-10.00%)
Oct 27, 2020 51.20 51.80 49.40 50.00 38,627 -1.60(-3.10%)
Oct 26, 2020 52.80 54.80 51.40 51.60 35,890 -1.20(-2.27%)
Oct 23, 2020 54.00 54.40 52.20 52.80 24,680 -1.20(-2.22%)
Oct 22, 2020 53.00 54.20 51.00 54.00 33,556 +2.00(+3.85%)
Oct 21, 2020 52.80 55.20 51.00 52.00 49,175 -1.00(-1.89%)
Oct 20, 2020 53.00 55.80 52.00 53.00 59,496 -1.60(-2.93%)
Oct 19, 2020 58.20 58.80 54.20 54.60 79,753 -4.40(-7.46%)
Oct 16, 2020 59.60 61.80 58.60 59.00 71,900 -0.40(-0.67%)
Oct 15, 2020 63.00 63.00 57.20 59.40 161,277 -7.60(-11.34%)
Oct 14, 2020 81.80 84.40 63.20 67.00 364,238 -75.40(-52.95%)
Oct 13, 2020 134.00 143.80 132.60 142.40 6,077 +5.60(+4.09%)
Oct 12, 2020 136.00 139.80 131.80 136.80 4,758 +2.00(+1.48%)
Oct 09, 2020 136.00 140.60 133.40 134.80 3,365 -0.80(-0.59%)
Oct 08, 2020 141.20 141.60 134.00 135.60 3,729 -2.20(-1.60%)
Oct 07, 2020 126.60 142.30 126.60 137.80 6,353 +12.40(+9.89%)
Oct 06, 2020 129.00 135.60 124.80 125.40 12,501 -3.20(-2.49%)
Oct 05, 2020 123.80 129.40 120.40 128.60 7,450 +5.20(+4.21%)
Oct 02, 2020 123.00 126.20 117.80 123.40 7,815 -2.80(-2.22%)
Oct 01, 2020 122.60 132.40 122.60 126.20 9,888 +4.60(+3.78%)
Sep 30, 2020 139.40 140.00 120.40 121.60 19,090 -16.20(-11.76%)
Sep 29, 2020 144.60 151.00 131.60 137.80 9,186 -6.20(-4.31%)
Sep 28, 2020 137.80 145.80 136.20 144.00 6,521 +8.00(+5.88%)
Sep 25, 2020 139.00 145.60 134.80 136.00 10,940 -2.60(-1.88%)
Sep 24, 2020 144.00 146.20 130.40 138.60 12,220 -6.80(-4.68%)
Sep 23, 2020 160.00 165.40 144.40 145.40 9,098 -13.40(-8.44%)
Sep 22, 2020 158.40 158.80 148.80 158.80 8,476 +2.00(+1.28%)
Sep 21, 2020 166.80 166.80 150.00 156.80 11,471 -11.00(-6.56%)
Sep 18, 2020 162.20 179.20 156.80 167.80 39,250 +4.80(+2.94%)
Sep 17, 2020 154.40 167.80 151.60 163.00 11,324 +7.60(+4.89%)
Sep 16, 2020 149.60 160.60 149.00 155.40 12,119 +5.60(+3.74%)
Sep 15, 2020 148.80 165.20 148.80 149.80 16,899 +3.80(+2.60%)
Sep 14, 2020 136.60 147.80 134.40 146.00 13,350 +12.40(+9.28%)
Sep 11, 2020 134.00 137.20 130.00 133.60 7,615 +1.00(+0.75%)
Sep 10, 2020 129.60 143.00 129.60 132.60 8,661 +2.80(+2.16%)
Sep 09, 2020 141.80 147.60 129.20 129.80 11,648 -10.00(-7.15%)
Sep 08, 2020 124.80 145.20 120.00 139.80 14,043 +14.80(+11.84%)
Sep 04, 2020 127.40 136.20 121.40 125.00 10,510 -2.60(-2.04%)
Sep 03, 2020 148.00 151.20 125.40 127.60 17,795 -26.40(-17.14%)
Sep 02, 2020 130.00 156.00 123.60 154.00 24,159 +20.20(+15.10%)
Sep 01, 2020 136.00 138.00 131.00 133.80 9,556 -2.60(-1.91%)
Aug 31, 2020 133.20 137.80 130.60 136.40 11,359 +2.60(+1.94%)
Aug 28, 2020 133.20 138.20 130.80 133.80 9,005 -0.40(-0.30%)
Aug 27, 2020 128.40 135.80 125.70 134.20 8,773 +5.00(+3.87%)
Aug 26, 2020 134.00 134.00 125.00 129.20 8,992 -5.00(-3.73%)
Aug 25, 2020 122.40 136.60 121.00 134.20 15,341 +13.40(+11.09%)
Aug 24, 2020 119.60 121.90 116.60 120.80 9,139 +0.90(+0.75%)
Aug 21, 2020 112.00 122.70 110.90 119.90 16,535 +7.90(+7.05%)
Aug 20, 2020 108.60 115.80 108.40 112.00 14,724 +2.80(+2.56%)
Aug 19, 2020 109.40 112.60 107.20 109.20 5,872 +1.40(+1.30%)
Aug 18, 2020 111.00 111.80 106.80 107.80 6,234 -3.40(-3.06%)
Aug 17, 2020 103.20 117.80 101.00 111.20 44,597 +7.40(+7.13%)
Aug 14, 2020 100.00 104.20 99.74 103.80 9,250 +3.20(+3.18%)
Aug 13, 2020 102.00 106.70 98.20 100.60 14,572 -4.80(-4.55%)
Aug 12, 2020 106.20 110.60 102.73 105.40 16,397 -1.20(-1.13%)
Aug 11, 2020 100.60 109.40 94.60 106.60 22,823 +8.80(+9.00%)
Aug 10, 2020 85.60 101.80 84.00 97.80 22,786 +10.60(+12.16%)
Aug 07, 2020 84.40 87.80 83.20 87.20 7,730 +4.00(+4.81%)
Aug 06, 2020 89.00 89.80 81.40 83.20 8,473 -5.60(-6.31%)
Aug 05, 2020 83.20 88.80 82.00 88.80 8,696 +6.70(+8.16%)
Aug 04, 2020 84.00 86.00 78.20 82.10 14,357 +0.50(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.