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 )

3.000 +0.130 (+4.53%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 9, 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 (%)
Dec 31, 2019 54.00 56.00 51.00 54.40 30,185 +0.40(+0.74%)
Dec 30, 2019 50.60 54.20 47.40 54.00 36,680 +3.20(+6.30%)
Dec 27, 2019 54.60 56.80 49.60 50.80 42,455 -2.60(-4.87%)
Dec 26, 2019 49.80 55.20 47.00 53.40 77,104 +3.60(+7.23%)
Dec 24, 2019 46.80 50.60 46.20 49.80 25,725 +3.20(+6.87%)
Dec 23, 2019 45.40 48.00 44.00 46.60 36,201 +0.60(+1.30%)
Dec 20, 2019 44.00 48.00 44.00 46.00 87,170 +2.00(+4.55%)
Dec 19, 2019 44.60 45.60 42.00 44.00 27,432 -0.80(-1.79%)
Dec 18, 2019 43.20 44.80 42.80 44.80 26,199 +1.80(+4.19%)
Dec 17, 2019 46.00 47.00 41.20 43.00 151,362 -2.80(-6.11%)
Dec 16, 2019 38.80 48.60 38.80 45.80 136,516 +6.60(+16.84%)
Dec 13, 2019 37.80 39.20 37.60 39.20 15,375 +1.20(+3.16%)
Dec 12, 2019 37.80 38.80 36.74 38.00 27,715 +0.40(+1.06%)
Dec 11, 2019 37.80 38.20 36.80 37.60 18,610 -0.40(-1.05%)
Dec 10, 2019 36.80 38.00 36.40 38.00 15,841 +1.20(+3.26%)
Dec 09, 2019 38.60 39.40 36.60 36.80 27,103 -1.00(-2.65%)
Dec 06, 2019 39.00 40.40 37.80 37.80 21,560 -0.80(-2.07%)
Dec 05, 2019 39.60 40.80 37.40 38.60 38,591 +0.20(+0.52%)
Dec 04, 2019 37.40 40.20 35.60 38.40 91,410 +2.00(+5.49%)
Dec 03, 2019 37.60 38.00 35.60 36.40 32,847 -1.20(-3.19%)
Dec 02, 2019 37.60 38.80 36.60 37.60 20,050 +0.60(+1.62%)
Nov 29, 2019 36.20 38.40 35.80 37.00 33,615 +1.00(+2.78%)
Nov 27, 2019 37.40 38.59 35.60 36.00 32,140 -0.40(-1.10%)
Nov 26, 2019 39.60 40.20 36.20 36.40 27,798 -3.00(-7.61%)
Nov 25, 2019 40.20 40.80 39.00 39.40 27,918 -0.80(-1.99%)
Nov 22, 2019 43.00 44.00 40.00 40.20 27,610 -2.40(-5.63%)
Nov 21, 2019 40.60 43.20 38.80 42.60 33,984 +3.00(+7.58%)
Nov 20, 2019 41.20 44.80 38.60 39.60 48,639 -0.40(-1.00%)
Nov 19, 2019 36.80 42.60 35.80 40.00 83,279 +3.60(+9.89%)
Nov 18, 2019 36.00 37.00 33.80 36.40 46,358 +0.40(+1.11%)
Nov 15, 2019 36.80 37.60 35.60 36.00 29,200 -0.40(-1.10%)
Nov 14, 2019 38.80 39.40 35.80 36.40 34,173 -2.40(-6.19%)
Nov 13, 2019 39.00 42.80 36.20 38.80 45,494 -0.80(-2.02%)
Nov 12, 2019 40.40 43.40 38.20 39.60 57,471 -1.60(-3.88%)
Nov 11, 2019 38.00 41.60 35.00 41.20 39,748 +3.20(+8.42%)
Nov 08, 2019 41.00 42.60 37.40 38.00 83,345 -4.40(-10.38%)
Nov 07, 2019 41.80 45.00 41.20 42.40 20,001 +0.20(+0.47%)
Nov 06, 2019 45.60 46.00 40.60 42.20 45,922 -3.80(-8.26%)
Nov 05, 2019 48.40 49.80 45.40 46.00 45,739 -3.00(-6.12%)
Nov 04, 2019 49.80 52.00 46.80 49.00 59,580 +0.00(+0.00%)
Nov 01, 2019 48.60 51.90 46.80 49.00 78,105 +1.20(+2.51%)
Oct 31, 2019 57.00 57.40 46.60 47.80 135,418 -7.20(-13.09%)
Oct 30, 2019 72.20 72.20 53.20 55.00 337,702 -213.60(-79.52%)
Oct 29, 2019 217.00 295.40 217.00 268.60 6,572 +48.80(+22.20%)
Oct 28, 2019 220.00 226.20 208.00 219.80 3,721 +0.60(+0.27%)
Oct 25, 2019 213.60 228.80 197.40 219.20 7,570 +6.20(+2.91%)
Oct 24, 2019 220.40 227.00 210.40 213.00 5,050 -6.20(-2.83%)
Oct 23, 2019 222.80 230.20 216.70 219.20 3,751 -4.20(-1.88%)
Oct 22, 2019 217.60 229.80 214.40 223.40 3,383 +6.00(+2.76%)
Oct 21, 2019 193.80 221.80 193.80 217.40 1,732 +26.60(+13.94%)
Oct 18, 2019 204.80 204.80 184.60 190.80 2,140 -15.20(-7.38%)
Oct 17, 2019 194.80 216.60 194.80 206.00 2,165 +13.00(+6.74%)
Oct 16, 2019 193.20 201.60 189.70 193.00 3,167 -1.00(-0.52%)
Oct 15, 2019 181.20 195.80 162.00 194.00 2,217 +13.80(+7.66%)
Oct 14, 2019 172.80 190.00 172.80 180.20 2,003 +6.80(+3.92%)
Oct 11, 2019 173.00 186.60 164.20 173.40 2,995 +4.00(+2.36%)
Oct 10, 2019 177.00 177.80 162.00 169.40 1,748 -6.40(-3.64%)
Oct 09, 2019 169.40 185.80 167.00 175.80 3,833 +8.20(+4.89%)
Oct 08, 2019 173.00 190.40 161.20 167.60 13,034 -5.40(-3.12%)
Oct 07, 2019 173.80 191.40 173.00 173.00 2,161 -1.40(-0.80%)
Oct 04, 2019 187.20 191.20 168.40 174.40 4,300 -14.40(-7.63%)
Oct 03, 2019 187.00 196.39 176.80 188.80 6,734 +1.80(+0.96%)
Oct 02, 2019 199.80 200.40 181.80 187.00 13,083 -15.40(-7.61%)
Oct 01, 2019 246.20 247.20 199.40 202.40 4,528 -40.00(-16.50%)
Sep 30, 2019 264.40 275.00 242.00 242.40 4,349 -22.60(-8.53%)
Sep 27, 2019 280.40 284.40 263.00 265.00 4,535 -13.60(-4.88%)
Sep 26, 2019 279.60 287.20 274.80 278.60 6,106 -1.20(-0.43%)
Sep 25, 2019 280.60 289.51 276.80 279.80 5,667 -1.80(-0.64%)
Sep 24, 2019 278.60 288.40 273.80 281.60 3,828 +1.00(+0.36%)
Sep 23, 2019 288.80 290.70 274.80 280.60 3,914 -10.20(-3.51%)
Sep 20, 2019 278.00 296.60 272.80 290.80 13,645 +12.80(+4.60%)
Sep 19, 2019 272.00 286.60 248.20 278.00 6,404 +5.40(+1.98%)
Sep 18, 2019 282.00 290.00 270.40 272.60 5,245 -5.40(-1.94%)
Sep 17, 2019 247.00 286.40 247.00 278.00 8,447 +32.00(+13.01%)
Sep 16, 2019 219.20 248.00 219.20 246.00 3,829 +23.20(+10.41%)
Sep 13, 2019 225.20 237.30 222.80 222.80 4,360 +0.80(+0.36%)
Sep 12, 2019 214.20 244.60 213.80 222.00 9,054 +9.00(+4.23%)
Sep 11, 2019 214.20 223.60 209.00 213.00 6,754 -0.60(-0.28%)
Sep 10, 2019 211.00 222.80 209.00 213.60 5,822 +4.60(+2.20%)
Sep 09, 2019 203.20 220.00 195.30 209.00 1,901 +7.00(+3.47%)
Sep 06, 2019 202.20 213.00 197.20 202.00 5,250 +3.20(+1.61%)
Sep 05, 2019 198.00 219.40 189.10 198.80 5,517 +4.60(+2.37%)
Sep 04, 2019 194.40 201.40 185.60 194.20 3,430 +4.20(+2.21%)
Sep 03, 2019 189.20 195.20 183.00 190.00 4,498 -0.20(-0.11%)
Aug 30, 2019 198.40 199.40 188.00 190.20 1,435 -8.40(-4.23%)
Aug 29, 2019 184.60 201.20 184.60 198.60 3,292 +15.80(+8.64%)
Aug 28, 2019 174.20 185.40 166.20 182.80 5,591 +7.00(+3.98%)
Aug 27, 2019 179.20 205.80 174.20 175.80 3,073 -1.80(-1.01%)
Aug 26, 2019 177.80 182.00 176.20 177.60 3,575 +1.00(+0.57%)
Aug 23, 2019 182.00 192.80 168.30 176.60 2,030 -6.60(-3.60%)
Aug 22, 2019 196.40 204.60 180.40 183.20 3,240 -14.00(-7.10%)
Aug 21, 2019 178.40 219.20 165.60 197.20 5,527 +20.20(+11.41%)
Aug 20, 2019 178.60 183.60 168.60 177.00 35,635 -1.60(-0.90%)
Aug 19, 2019 181.80 181.80 166.40 178.60 4,668 +1.60(+0.90%)
Aug 16, 2019 162.80 181.40 162.80 177.00 5,860 +14.60(+8.99%)
Aug 15, 2019 166.40 170.10 156.60 162.40 1,783 -4.60(-2.75%)
Aug 14, 2019 167.20 170.60 163.00 167.00 2,364 -4.20(-2.45%)
Aug 13, 2019 166.60 179.17 166.60 171.20 2,126 +4.80(+2.88%)
Aug 12, 2019 167.40 178.20 165.20 166.40 2,489 -9.60(-5.45%)
Aug 09, 2019 167.60 182.50 167.60 176.00 2,805 +7.80(+4.64%)
Aug 08, 2019 169.40 177.40 165.40 168.20 4,721 -1.20(-0.71%)
Aug 07, 2019 171.60 186.80 168.20 169.40 1,704 -2.40(-1.40%)
Aug 06, 2019 165.60 178.00 165.40 171.80 2,637 +7.60(+4.63%)
Aug 05, 2019 174.20 189.40 162.80 164.20 2,022 -12.00(-6.81%)
Aug 02, 2019 182.00 182.00 167.80 176.20 3,435 -7.80(-4.24%)
Aug 01, 2019 184.60 197.20 182.00 184.00 4,264 -1.80(-0.97%)
Jul 31, 2019 191.40 204.60 182.40 185.80 8,386 -7.20(-3.73%)
Jul 30, 2019 191.00 205.00 187.20 193.00 3,906 -0.40(-0.21%)
Jul 29, 2019 195.80 202.00 190.10 193.40 3,222 -2.00(-1.02%)
Jul 26, 2019 213.60 217.20 194.40 195.40 5,470 -16.40(-7.74%)
Jul 25, 2019 230.00 235.00 210.50 211.80 5,629 -16.60(-7.27%)
Jul 24, 2019 240.60 244.20 225.40 228.40 10,426 -13.00(-5.39%)
Jul 23, 2019 240.40 246.60 233.01 241.40 2,728 +0.20(+0.08%)
Jul 22, 2019 237.60 245.00 237.60 241.20 2,923 +1.60(+0.67%)
Jul 19, 2019 237.20 248.30 235.00 239.60 6,335 +1.60(+0.67%)
Jul 18, 2019 238.60 241.00 234.40 238.00 8,775 +0.00(+0.00%)
Jul 17, 2019 244.80 249.60 233.00 238.00 4,650 -6.80(-2.78%)
Jul 16, 2019 246.40 248.80 236.25 244.80 4,454 -3.60(-1.45%)
Jul 15, 2019 250.00 257.20 244.60 248.40 4,403 -1.00(-0.40%)
Jul 12, 2019 245.00 254.60 241.60 249.40 7,905 +5.20(+2.13%)
Jul 11, 2019 241.80 249.80 239.70 244.20 8,406 +2.80(+1.16%)
Jul 10, 2019 241.40 248.40 238.80 241.40 4,282 +1.40(+0.58%)
Jul 09, 2019 237.00 244.00 236.40 240.00 3,435 +0.40(+0.17%)
Jul 08, 2019 241.00 244.80 234.40 239.60 12,851 -3.40(-1.40%)
Jul 05, 2019 240.80 246.40 240.00 243.00 4,405 -0.60(-0.25%)
Jul 03, 2019 240.00 243.60 232.80 243.60 5,700 +2.80(+1.16%)
Jul 02, 2019 232.40 241.80 227.20 240.80 9,837 +5.40(+2.29%)
Jul 01, 2019 232.80 248.40 225.60 235.40 11,019 +6.40(+2.79%)
Jun 28, 2019 225.60 232.60 220.20 229.00 83,720 +5.00(+2.23%)
Jun 27, 2019 223.20 234.40 223.20 224.00 9,482 +2.00(+0.90%)
Jun 26, 2019 225.00 229.00 215.30 222.00 8,331 -3.00(-1.33%)
Jun 25, 2019 218.40 240.09 211.00 225.00 6,925 +9.40(+4.36%)
Jun 24, 2019 225.20 238.20 209.80 215.60 9,649 -6.80(-3.06%)
Jun 21, 2019 233.00 244.60 212.60 222.40 38,770 -11.40(-4.88%)
Jun 20, 2019 232.40 241.80 227.00 233.80 7,310 +4.60(+2.01%)
Jun 19, 2019 228.80 238.94 221.20 229.20 5,244 -0.60(-0.26%)
Jun 18, 2019 217.00 231.40 215.30 229.80 5,578 +14.60(+6.78%)
Jun 17, 2019 193.40 215.80 181.20 215.20 9,013 +19.60(+10.02%)
Jun 14, 2019 196.00 204.10 187.00 195.60 12,310 +3.60(+1.87%)
Jun 13, 2019 196.40 208.80 182.00 192.00 9,382 -3.40(-1.74%)
Jun 12, 2019 194.20 208.00 184.00 195.40 8,052 +1.60(+0.83%)
Jun 11, 2019 198.20 211.40 188.40 193.80 7,480 -3.80(-1.92%)
Jun 10, 2019 204.00 212.60 196.80 197.60 6,216 -4.80(-2.37%)
Jun 07, 2019 225.00 234.20 200.00 202.40 6,845 -22.00(-9.80%)
Jun 06, 2019 211.60 237.40 211.60 224.40 3,801 +13.40(+6.35%)
Jun 05, 2019 225.60 232.80 205.30 211.00 30,322 -15.00(-6.64%)
Jun 04, 2019 233.00 238.18 219.20 226.00 5,940 -0.80(-0.35%)
Jun 03, 2019 278.60 280.40 223.40 226.80 10,672 -52.20(-18.71%)
May 31, 2019 263.60 285.80 263.60 279.00 3,875 +10.20(+3.79%)
May 30, 2019 278.60 291.20 249.40 268.80 8,223 -11.20(-4.00%)
May 29, 2019 296.80 303.00 269.20 280.00 6,488 -20.00(-6.67%)
May 28, 2019 305.00 306.80 293.20 300.00 10,690 -3.00(-0.99%)
May 24, 2019 296.00 308.60 296.00 303.00 3,125 +1.80(+0.60%)
May 23, 2019 303.00 311.20 296.60 301.20 4,917 -5.40(-1.76%)
May 22, 2019 306.00 310.20 300.30 306.60 6,251 +0.40(+0.13%)
May 21, 2019 298.80 314.60 291.80 306.20 12,889 +11.80(+4.01%)
May 20, 2019 289.40 306.20 289.40 294.40 6,286 +2.20(+0.75%)
May 17, 2019 290.40 299.60 285.40 292.20 4,840 -2.00(-0.68%)
May 16, 2019 288.60 302.40 282.80 294.20 12,363 +7.80(+2.72%)
May 15, 2019 293.60 297.20 269.90 286.40 13,888 -9.00(-3.05%)
May 14, 2019 297.20 302.60 293.80 295.40 7,140 -6.20(-2.06%)
May 13, 2019 313.20 313.80 295.00 301.60 3,565 -31.20(-9.37%)
May 10, 2019 320.00 349.20 312.00 332.80 5,975 +8.20(+2.53%)
May 09, 2019 316.00 326.80 302.60 324.60 5,276 +7.40(+2.33%)
May 08, 2019 307.60 337.60 306.20 317.20 5,612 +10.40(+3.39%)
May 07, 2019 328.40 328.40 302.20 306.80 4,616 -25.40(-7.65%)
May 06, 2019 304.00 343.80 304.00 332.20 2,664 +26.20(+8.56%)
May 03, 2019 309.00 336.37 302.00 306.00 4,165 +0.00(+0.00%)
May 02, 2019 304.20 311.00 301.60 306.00 4,233 +2.00(+0.66%)
May 01, 2019 306.40 314.60 302.40 304.00 10,521 -0.60(-0.20%)
Apr 30, 2019 307.00 316.60 300.80 304.60 9,393 -3.40(-1.10%)
Apr 29, 2019 312.20 315.20 305.00 308.00 2,297 -2.00(-0.65%)
Apr 26, 2019 308.40 330.00 305.10 310.00 3,325 +1.40(+0.45%)
Apr 25, 2019 308.60 316.40 304.70 308.60 4,373 -1.60(-0.52%)
Apr 24, 2019 311.60 348.30 307.30 310.20 5,943 +0.40(+0.13%)
Apr 23, 2019 310.80 318.40 305.00 309.80 8,812 -1.40(-0.45%)
Apr 22, 2019 315.00 323.60 305.00 311.20 3,829 +0.00(+0.00%)
Apr 18, 2019 324.80 339.70 300.20 311.20 6,920 -13.40(-4.13%)
Apr 17, 2019 343.80 366.20 321.40 324.60 6,323 -15.60(-4.59%)
Apr 16, 2019 358.00 372.40 316.40 340.20 3,857 -12.60(-3.57%)
Apr 15, 2019 360.00 377.40 341.60 352.80 16,553 -13.00(-3.55%)
Apr 12, 2019 357.40 397.80 352.40 365.80 15,495 +3.40(+0.94%)
Apr 11, 2019 376.60 393.20 350.80 362.40 15,631 -6.80(-1.84%)
Apr 10, 2019 392.80 392.80 350.20 369.20 26,871 +11.20(+3.13%)
Apr 09, 2019 321.20 365.80 321.20 358.00 24,077 +27.00(+8.16%)
Apr 08, 2019 325.40 337.60 303.20 331.00 48,392 +5.60(+1.72%)
Apr 05, 2019 350.00 362.50 291.90 325.40 34,805 -19.20(-5.57%)
Apr 04, 2019 365.60 386.92 321.40 344.60 14,378 -14.80(-4.12%)
Apr 03, 2019 292.80 359.40 288.00 359.40 21,584 +69.60(+24.02%)
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.