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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cyclerion Therapeutics Inc (NQ: CYCN )

Historical Prices