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:

Cyclerion Therapeutics Inc (NQ: CYCN )

3.218 -0.002 (-0.06%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2023 2.600 597 -0.40(-13.33%)
Oct 26, 2023 3.000 125 -0.04(-1.32%)
Oct 25, 2023 3.240 3.240 2.949 3.040 2,641 -0.17(-5.30%)
Oct 24, 2023 3.290 3.590 3.000 3.210 7,825 -0.07(-2.13%)
Oct 23, 2023 3.190 3.590 3.190 3.280 3,115 +0.04(+1.23%)
Oct 19, 2023 3.240 305 -0.06(-1.82%)
Oct 18, 2023 3.380 3.500 3.232 3.300 12,295 -0.08(-2.37%)
Oct 17, 2023 3.390 3.526 3.380 3.380 3,679 -0.02(-0.59%)
Oct 16, 2023 3.380 3.720 3.400 3.400 2,464 -0.01(-0.29%)
Oct 13, 2023 3.190 3.730 3.190 3.410 10,062 +0.06(+1.79%)
Oct 12, 2023 3.200 3.610 3.200 3.350 4,199 -0.01(-0.30%)
Oct 11, 2023 3.360 3.620 3.290 3.360 38,783 -0.25(-6.93%)
Oct 10, 2023 3.430 4.040 3.430 3.610 12,613 +0.38(+11.76%)
Oct 09, 2023 3.230 3.480 3.230 3.230 735 -0.10(-3.00%)
Oct 06, 2023 3.300 3.330 3.290 3.330 872 +0.17(+5.38%)
Oct 05, 2023 3.360 3.360 3.160 3.160 3,913 -0.20(-5.95%)
Oct 04, 2023 3.310 3.574 3.310 3.360 2,797 +0.15(+4.66%)
Oct 03, 2023 3.250 3.250 3.130 3.211 8,446 -0.14(-4.16%)
Oct 02, 2023 3.120 3.350 3.120 3.350 2,424 -0.07(-2.05%)
Sep 29, 2023 3.240 3.480 3.240 3.420 2,687 +0.07(+2.24%)
Sep 28, 2023 3.460 3.460 3.300 3.345 11,220 -0.13(-3.88%)
Sep 27, 2023 3.510 3.655 3.300 3.480 14,456 -0.17(-4.66%)
Sep 26, 2023 3.760 3.800 3.520 3.650 9,908 -0.05(-1.35%)
Sep 25, 2023 3.700 3.790 3.700 3.700 5,752 +0.00(+0.00%)
Sep 22, 2023 3.810 3.895 3.700 3.700 3,408 -0.08(-2.25%)
Sep 21, 2023 3.800 3.932 3.530 3.785 7,659 +0.17(+4.56%)
Sep 20, 2023 3.770 3.900 3.600 3.620 4,651 -0.13(-3.47%)
Sep 19, 2023 3.750 3.760 3.750 3.750 1,386 -0.15(-3.85%)
Sep 18, 2023 3.800 3.900 3.650 3.900 4,599 +0.15(+4.00%)
Sep 15, 2023 3.890 3.910 3.650 3.750 24,449 -0.22(-5.54%)
Sep 14, 2023 3.900 3.980 3.770 3.970 4,212 +0.25(+6.72%)
Sep 13, 2023 3.862 3.962 3.710 3.720 3,500 -0.11(-2.87%)
Sep 12, 2023 4.100 4.100 3.600 3.830 23,901 -0.15(-3.65%)
Sep 11, 2023 3.610 4.130 3.610 3.975 40,669 +0.41(+11.34%)
Sep 08, 2023 3.560 3.680 3.560 3.570 1,822 +0.02(+0.56%)
Sep 07, 2023 3.600 3.635 3.500 3.550 3,651 -0.06(-1.66%)
Sep 06, 2023 3.650 3.650 3.610 3.610 1,148 +0.06(+1.69%)
Sep 05, 2023 3.491 3.650 3.468 3.550 3,109 -0.02(-0.56%)
Sep 01, 2023 3.450 3.760 3.450 3.570 895 -0.02(-0.56%)
Aug 31, 2023 3.560 3.600 3.325 3.590 6,152 -0.02(-0.64%)
Aug 30, 2023 3.600 3.730 3.590 3.613 2,374 +0.09(+2.65%)
Aug 29, 2023 3.550 3.620 3.520 3.520 2,614 +0.05(+1.44%)
Aug 28, 2023 3.520 3.675 3.420 3.470 10,928 -0.17(-4.66%)
Aug 25, 2023 3.900 3.900 3.550 3.640 8,330 +0.15(+4.29%)
Aug 24, 2023 3.490 3.700 3.470 3.490 4,823 +0.02(+0.43%)
Aug 23, 2023 3.650 3.760 3.475 3.475 3,766 -0.21(-5.57%)
Aug 22, 2023 3.580 3.750 3.480 3.680 7,176 +0.03(+0.82%)
Aug 21, 2023 3.640 3.820 3.580 3.650 43,112 -0.05(-1.45%)
Aug 18, 2023 3.650 3.704 3.593 3.704 6,501 +0.09(+2.59%)
Aug 17, 2023 3.890 3.890 3.600 3.610 15,975 -0.12(-3.22%)
Aug 16, 2023 3.900 3.900 3.560 3.730 5,623 -0.03(-0.75%)
Aug 15, 2023 3.600 3.890 3.590 3.758 4,704 +0.16(+4.40%)
Aug 14, 2023 3.600 3.605 3.360 3.600 7,391 +0.04(+1.12%)
Aug 11, 2023 3.445 3.580 3.445 3.560 18,487 +0.14(+4.09%)
Aug 10, 2023 3.420 3.420 3.420 3.420 451 -0.04(-1.16%)
Aug 09, 2023 3.360 3.460 3.340 3.460 7,240 +0.00(+0.00%)
Aug 08, 2023 3.590 3.590 3.330 3.460 4,409 +0.15(+4.53%)
Aug 07, 2023 3.309 3.310 3.309 3.310 1,600 -0.02(-0.60%)
Aug 04, 2023 3.300 3.330 3.250 3.330 3,382 +0.04(+1.22%)
Aug 03, 2023 3.110 3.290 3.000 3.290 16,654 +0.11(+3.46%)
Aug 02, 2023 3.130 3.490 2.893 3.180 22,807 -0.12(-3.64%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.