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 )

3.150 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, May 10, 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 (%)
May 10, 2024 3.150 208 +0.15(+5.00%)
May 09, 2024 3.000 3.000 3.000 3.000 481 +0.13(+4.60%)
May 08, 2024 2.800 3.110 2.800 2.868 586 +0.03(+0.99%)
May 07, 2024 2.975 2.975 2.800 2.840 1,127 +0.00(+0.00%)
May 06, 2024 2.840 2.840 2.840 2.840 523 -0.12(-3.89%)
May 03, 2024 2.800 3.130 2.700 2.955 1,680 +0.14(+4.79%)
May 02, 2024 3.000 3.000 2.800 2.820 2,323 -0.22(-7.24%)
May 01, 2024 3.200 3.200 3.040 3.040 597 +0.21(+7.42%)
Apr 30, 2024 2.770 2.830 2.770 2.830 1,680 -0.25(-8.12%)
Apr 29, 2024 3.100 3.191 3.080 3.080 1,539 +0.15(+5.12%)
Apr 26, 2024 2.930 2.930 2.930 2.930 276 -0.11(-3.62%)
Apr 25, 2024 2.870 3.040 2.870 3.040 442 +0.27(+9.75%)
Apr 24, 2024 2.770 2.770 2.770 2.770 717 -0.28(-9.18%)
Apr 22, 2024 3.050 132 -0.45(-12.86%)
Apr 19, 2024 3.330 3.500 3.150 3.500 3,300 +0.28(+8.76%)
Apr 17, 2024 3.218 175 +0.04(+1.20%)
Apr 16, 2024 3.280 3.451 3.180 3.180 527 -0.14(-4.22%)
Apr 15, 2024 3.500 3.500 3.320 3.320 2,358 -0.05(-1.48%)
Apr 12, 2024 3.000 3.547 3.000 3.370 14,231 +0.32(+10.51%)
Apr 11, 2024 2.955 3.107 2.800 3.050 4,140 -0.05(-1.63%)
Apr 10, 2024 3.000 3.100 2.800 3.100 2,311 +0.09(+2.99%)
Apr 09, 2024 3.100 3.300 3.010 3.010 22,283 -0.19(-5.94%)
Apr 08, 2024 3.200 3.200 2.910 3.200 1,399 -0.10(-3.03%)
Apr 05, 2024 3.300 3.300 3.300 3.300 507 -0.09(-2.65%)
Apr 04, 2024 3.470 3.980 3.390 3.390 2,904 +0.23(+7.28%)
Apr 02, 2024 3.160 236 +0.09(+2.93%)
Apr 01, 2024 3.320 3.320 3.070 3.070 1,432 -0.13(-4.06%)
Mar 28, 2024 3.200 3.450 3.200 3.200 18,646 +0.12(+3.89%)
Mar 27, 2024 3.050 3.083 2.920 3.080 993 +0.00(+0.01%)
Mar 26, 2024 3.080 3.080 3.080 3.080 617 +0.05(+1.65%)
Mar 25, 2024 3.030 3.030 3.030 3.030 312 -0.02(-0.66%)
Mar 22, 2024 3.270 3.270 3.050 3.050 474 -0.15(-4.69%)
Mar 21, 2024 3.030 3.250 3.030 3.200 1,564 -0.10(-3.03%)
Mar 20, 2024 2.920 3.300 2.920 3.300 1,312 +0.20(+6.45%)
Mar 19, 2024 3.220 3.220 3.100 3.100 509 -0.10(-3.13%)
Mar 18, 2024 2.880 3.200 2.880 3.200 4,070 -0.05(-1.54%)
Mar 15, 2024 3.360 3.360 3.100 3.250 972 -0.11(-3.27%)
Mar 14, 2024 3.100 3.380 3.100 3.360 1,409 +0.35(+11.62%)
Mar 13, 2024 3.050 3.086 3.010 3.010 893 +0.01(+0.33%)
Mar 12, 2024 2.800 3.000 2.800 3.000 1,663 -0.10(-3.28%)
Mar 11, 2024 3.300 3.300 3.102 3.102 770 -0.03(-0.90%)
Mar 08, 2024 3.035 3.410 3.035 3.130 1,965 +0.03(+0.97%)
Mar 07, 2024 2.900 3.148 2.900 3.100 1,872 +0.30(+10.71%)
Mar 06, 2024 2.750 2.890 2.700 2.800 2,625 -0.10(-3.39%)
Mar 05, 2024 3.000 3.000 2.898 2.898 1,785 -0.30(-9.43%)
Mar 04, 2024 3.424 3.440 3.068 3.200 1,560 +0.04(+1.11%)
Mar 01, 2024 3.150 3.165 3.010 3.165 2,030 +0.17(+5.50%)
Feb 29, 2024 3.100 3.100 3.000 3.000 1,538 -0.11(-3.54%)
Feb 28, 2024 3.000 3.181 2.990 3.110 4,881 +0.18(+6.14%)
Feb 27, 2024 2.940 2.990 2.900 2.930 4,562 +0.03(+1.03%)
Feb 26, 2024 2.710 3.410 2.710 2.900 7,742 -0.02(-0.51%)
Feb 23, 2024 3.700 3.700 2.860 2.915 4,048 -0.24(-7.46%)
Feb 22, 2024 2.860 3.540 2.860 3.150 7,169 +0.30(+10.53%)
Feb 21, 2024 2.852 2.911 2.850 2.850 1,934 -0.01(-0.35%)
Feb 20, 2024 2.860 2.860 2.860 2.860 1,670 -0.04(-1.35%)
Feb 16, 2024 2.900 2.900 2.899 2.899 645 +0.01(+0.28%)
Feb 15, 2024 2.891 2.891 2.891 2.891 631 +0.01(+0.38%)
Feb 14, 2024 3.056 3.056 2.880 2.880 1,470 -0.29(-9.00%)
Feb 13, 2024 3.460 3.460 3.120 3.165 2,033 -0.50(-13.52%)
Feb 09, 2024 3.660 307 -0.28(-7.11%)
Feb 08, 2024 2.840 3.940 2.783 3.940 9,997 +1.14(+40.71%)
Feb 07, 2024 2.726 2.800 2.726 2.800 1,026 +0.00(+0.12%)
Feb 06, 2024 2.645 2.797 2.645 2.797 759 -0.02(-0.83%)
Feb 05, 2024 2.812 2.975 2.790 2.820 5,211 +0.03(+0.91%)
Feb 02, 2024 3.000 3.000 2.777 2.795 3,242 -0.15(-5.11%)
Feb 01, 2024 2.860 2.945 2.860 2.945 962 -0.06(-1.83%)
Jan 31, 2024 2.800 3.000 2.800 3.000 1,497 +0.22(+7.91%)
Jan 30, 2024 2.870 2.870 2.730 2.780 2,169 -0.12(-4.06%)
Jan 29, 2024 2.810 2.930 2.791 2.898 1,220 -0.03(-1.10%)
Jan 26, 2024 2.540 3.016 2.540 2.930 1,437 -0.10(-3.30%)
Jan 25, 2024 3.250 3.260 3.030 3.030 5,115 -0.47(-13.43%)
Jan 24, 2024 3.340 3.515 3.340 3.500 1,389 +0.05(+1.45%)
Jan 23, 2024 3.550 3.550 3.450 3.450 1,150 -0.01(-0.43%)
Jan 22, 2024 3.500 3.550 3.450 3.465 2,444 -0.11(-3.08%)
Jan 19, 2024 3.780 3.780 3.500 3.575 1,364 -0.02(-0.69%)
Jan 18, 2024 3.665 3.665 3.430 3.600 2,222 -0.20(-5.26%)
Jan 17, 2024 3.800 3.800 3.800 3.800 327 -0.03(-0.78%)
Jan 16, 2024 3.740 3.870 3.510 3.830 3,070 +0.18(+4.93%)
Jan 12, 2024 4.023 4.023 3.650 3.650 622 -0.02(-0.54%)
Jan 10, 2024 3.670 375 -0.19(-4.92%)
Jan 09, 2024 3.800 4.059 3.500 3.860 8,085 +0.26(+7.22%)
Jan 08, 2024 3.770 3.800 3.500 3.600 5,175 -0.06(-1.64%)
Jan 05, 2024 4.300 4.300 3.370 3.660 14,488 -0.06(-1.61%)
Jan 04, 2024 3.590 4.260 3.590 3.720 14,259 +0.35(+10.39%)
Jan 03, 2024 3.380 3.380 3.370 3.370 861 -0.13(-3.71%)
Jan 02, 2024 3.500 3.500 3.500 3.500 657 +0.15(+4.48%)
Dec 29, 2023 3.820 4.320 3.350 3.350 13,479 -0.63(-15.83%)
Dec 28, 2023 4.240 4.240 3.907 3.980 3,292 -0.23(-5.46%)
Dec 27, 2023 3.920 4.241 3.920 4.210 1,906 +0.03(+0.79%)
Dec 26, 2023 4.104 4.210 4.000 4.177 4,173 -0.12(-2.85%)
Dec 22, 2023 4.030 4.300 4.000 4.300 3,291 +0.20(+4.88%)
Dec 21, 2023 4.100 4.380 4.050 4.100 9,735 -0.15(-3.53%)
Dec 20, 2023 4.880 4.880 4.000 4.250 25,206 -0.20(-4.49%)
Dec 19, 2023 4.150 5.250 3.622 4.450 100,408 +0.74(+19.95%)
Dec 18, 2023 2.570 3.710 2.500 3.710 33,040 +0.97(+35.40%)
Dec 15, 2023 2.700 3.000 2.300 2.740 5,825 -0.09(-3.35%)
Dec 14, 2023 2.750 3.090 2.750 2.835 2,954 -0.02(-0.53%)
Dec 13, 2023 2.560 3.100 2.450 2.850 11,719 +0.22(+8.37%)
Dec 12, 2023 2.555 2.980 2.484 2.630 13,259 +0.18(+7.35%)
Dec 08, 2023 2.450 322 +0.03(+1.24%)
Dec 07, 2023 2.550 2.550 2.060 2.420 2,203 +0.05(+2.23%)
Dec 06, 2023 2.460 2.460 2.367 2.367 923 -0.06(-2.38%)
Dec 05, 2023 2.270 2.425 2.250 2.425 1,492 +0.15(+6.83%)
Dec 04, 2023 2.380 2.515 2.106 2.270 17,970 -0.22(-8.71%)
Dec 01, 2023 2.330 3.280 2.270 2.487 72,310 +0.31(+14.06%)
Nov 30, 2023 1.970 2.180 1.830 2.180 3,406 +0.15(+7.39%)
Nov 29, 2023 2.025 2.165 1.960 2.030 1,582 -0.22(-9.78%)
Nov 28, 2023 1.750 2.250 1.750 2.250 5,181 +0.34(+17.80%)
Nov 27, 2023 2.040 2.160 1.890 1.910 3,935 -0.13(-6.35%)
Nov 24, 2023 2.000 2.170 1.980 2.039 5,066 -0.11(-5.14%)
Nov 22, 2023 2.320 2.350 2.050 2.150 9,395 +0.05(+2.38%)
Nov 21, 2023 1.987 2.100 1.987 2.100 529 -0.17(-7.28%)
Nov 20, 2023 2.050 2.409 2.050 2.265 3,507 +0.16(+7.35%)
Nov 17, 2023 2.000 2.110 1.832 2.110 9,198 +0.13(+6.57%)
Nov 16, 2023 1.980 2.400 1.870 1.980 11,947 +0.07(+3.66%)
Nov 15, 2023 1.980 2.172 1.910 1.910 10,793 -0.09(-4.50%)
Nov 14, 2023 2.100 2.112 2.000 2.000 3,204 -0.20(-9.09%)
Nov 13, 2023 2.295 2.295 2.200 2.200 877 +0.01(+0.24%)
Nov 10, 2023 2.560 2.590 2.170 2.195 7,366 -0.41(-15.59%)
Nov 09, 2023 2.470 2.600 2.470 2.600 2,820 +0.16(+6.56%)
Nov 08, 2023 2.440 2.440 2.440 2.440 990 -0.01(-0.40%)
Nov 07, 2023 2.424 2.450 2.320 2.450 1,616 -0.04(-1.54%)
Nov 06, 2023 2.110 2.500 2.110 2.488 1,827 +0.15(+6.33%)
Nov 03, 2023 2.360 2.360 2.223 2.340 2,193 -0.13(-5.26%)
Nov 02, 2023 2.440 2.500 2.420 2.470 1,988 -0.13(-5.15%)
Nov 01, 2023 2.730 2.730 2.350 2.604 2,288 +0.00(+0.16%)
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%)
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.