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 )

2.820 -0.220 (-7.24%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 2, 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, 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%)
Jul 01, 2020 117.60 126.20 114.60 116.00 7,806 -2.20(-1.86%)
Jun 30, 2020 117.20 119.60 114.20 118.20 6,247 +0.00(+0.00%)
Jun 29, 2020 134.80 138.20 117.48 118.20 14,088 -16.00(-11.92%)
Jun 26, 2020 131.80 137.40 115.80 134.20 37,560 +2.20(+1.67%)
Jun 25, 2020 132.60 138.80 126.20 132.00 10,614 -2.40(-1.79%)
Jun 24, 2020 138.00 139.60 121.20 134.40 24,242 -8.40(-5.88%)
Jun 23, 2020 104.60 153.20 104.60 142.80 80,713 +38.40(+36.78%)
Jun 22, 2020 106.20 106.20 100.60 104.40 5,463 -1.60(-1.51%)
Jun 19, 2020 91.00 109.20 90.20 106.00 16,960 +16.20(+18.04%)
Jun 18, 2020 89.60 93.80 88.60 89.80 5,155 -0.60(-0.66%)
Jun 17, 2020 90.20 94.80 86.60 90.40 4,867 +1.20(+1.35%)
Jun 16, 2020 89.80 94.20 88.00 89.20 5,857 +1.60(+1.83%)
Jun 15, 2020 90.00 90.60 82.64 87.60 9,820 -4.60(-4.99%)
Jun 12, 2020 91.00 95.80 86.60 92.20 7,560 +2.80(+3.13%)
Jun 11, 2020 100.40 103.20 87.60 89.40 14,637 -19.60(-17.98%)
Jun 10, 2020 110.80 112.20 106.20 109.00 5,613 -1.00(-0.91%)
Jun 09, 2020 102.40 112.20 100.40 110.00 9,535 +5.40(+5.16%)
Jun 08, 2020 113.80 115.64 100.20 104.60 13,028 -3.20(-2.97%)
Jun 05, 2020 116.40 119.00 104.40 107.80 19,290 -8.00(-6.91%)
Jun 04, 2020 100.40 115.80 97.40 115.80 22,716 +21.20(+22.41%)
Jun 03, 2020 82.40 100.00 82.40 94.60 17,143 +12.20(+14.81%)
Jun 02, 2020 78.60 84.80 75.00 82.40 11,878 +5.20(+6.74%)
Jun 01, 2020 79.40 81.20 76.40 77.20 9,576 -2.40(-3.02%)
May 29, 2020 80.60 83.36 76.40 79.60 17,140 -1.20(-1.49%)
May 28, 2020 88.00 90.00 80.60 80.80 5,005 -6.60(-7.55%)
May 27, 2020 87.20 89.60 81.40 87.40 6,714 +1.60(+1.86%)
May 26, 2020 87.00 94.00 83.20 85.80 10,193 +0.00(+0.00%)
May 22, 2020 80.60 87.60 79.00 85.80 5,785 +5.20(+6.45%)
May 21, 2020 84.40 84.70 78.40 80.60 5,737 -4.40(-5.18%)
May 20, 2020 76.60 86.20 76.60 85.00 8,884 +8.60(+11.26%)
May 19, 2020 84.00 85.20 76.20 76.40 5,467 -6.20(-7.51%)
May 18, 2020 80.00 86.00 79.00 82.60 5,930 +5.60(+7.27%)
May 15, 2020 73.00 79.00 73.00 77.00 5,985 +4.40(+6.06%)
May 14, 2020 71.20 74.73 71.00 72.60 6,650 +0.60(+0.83%)
May 13, 2020 80.00 83.65 70.40 72.00 12,902 -7.80(-9.77%)
May 12, 2020 89.20 90.10 79.20 79.80 9,725 -9.00(-10.14%)
May 11, 2020 83.40 90.80 83.40 88.80 10,388 +5.40(+6.47%)
May 08, 2020 78.80 89.00 78.20 83.40 10,385 +4.60(+5.84%)
May 07, 2020 82.20 82.80 78.20 78.80 5,893 -1.20(-1.50%)
May 06, 2020 79.40 83.20 75.40 80.00 10,106 +1.80(+2.30%)
May 05, 2020 81.00 84.40 77.00 78.20 7,893 -1.00(-1.26%)
May 04, 2020 72.40 80.00 72.40 79.20 5,070 +6.80(+9.39%)
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.