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 )

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
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.