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 )

2.930 -0.110 (-3.62%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 26, 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 (%)
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%)
Aug 03, 2020 77.80 82.00 73.40 81.60 15,829 +5.20(+6.81%)
Jul 31, 2020 81.60 82.00 74.20 76.40 15,105 -4.60(-5.68%)
Jul 30, 2020 77.00 84.80 74.40 81.00 20,740 +9.00(+12.50%)
Jul 29, 2020 72.60 75.00 70.00 72.00 12,834 +0.00(+0.00%)
Jul 28, 2020 73.00 74.60 70.00 72.00 12,410 -1.00(-1.37%)
Jul 27, 2020 70.00 82.00 68.80 73.00 26,132 +3.80(+5.49%)
Jul 24, 2020 71.40 72.40 66.40 69.20 15,450 -3.60(-4.95%)
Jul 23, 2020 76.00 78.20 71.40 72.80 20,946 -3.80(-4.96%)
Jul 22, 2020 79.00 82.20 75.80 76.60 15,747 -2.40(-3.04%)
Jul 21, 2020 92.00 92.00 78.20 79.00 28,540 -10.20(-11.43%)
Jul 20, 2020 96.80 97.80 88.20 89.20 15,263 -7.40(-7.66%)
Jul 17, 2020 97.80 107.38 95.60 96.60 20,065 +0.20(+0.21%)
Jul 16, 2020 99.60 99.60 95.00 96.40 8,922 -3.00(-3.02%)
Jul 15, 2020 97.20 102.40 96.15 99.40 9,396 +5.00(+5.30%)
Jul 14, 2020 95.00 99.40 91.20 94.40 6,832 +1.60(+1.72%)
Jul 13, 2020 107.60 109.20 92.40 92.80 20,947 -14.80(-13.75%)
Jul 10, 2020 113.60 113.92 106.00 107.60 11,470 -6.80(-5.94%)
Jul 09, 2020 114.60 120.40 111.30 114.40 6,650 +0.40(+0.35%)
Jul 08, 2020 109.40 116.00 108.40 114.00 5,967 +5.40(+4.97%)
Jul 07, 2020 115.00 115.20 106.00 108.60 9,820 -7.40(-6.38%)
Jul 06, 2020 120.60 123.69 115.00 116.00 7,934 -1.40(-1.19%)
Jul 02, 2020 118.40 120.00 114.60 117.40 5,905 +1.40(+1.21%)
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.