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 (%)
Dec 31, 2019 54.00 56.00 51.00 54.40 30,185 +0.40(+0.74%)
Dec 30, 2019 50.60 54.20 47.40 54.00 36,680 +3.20(+6.30%)
Dec 27, 2019 54.60 56.80 49.60 50.80 42,455 -2.60(-4.87%)
Dec 26, 2019 49.80 55.20 47.00 53.40 77,104 +3.60(+7.23%)
Dec 24, 2019 46.80 50.60 46.20 49.80 25,725 +3.20(+6.87%)
Dec 23, 2019 45.40 48.00 44.00 46.60 36,201 +0.60(+1.30%)
Dec 20, 2019 44.00 48.00 44.00 46.00 87,170 +2.00(+4.55%)
Dec 19, 2019 44.60 45.60 42.00 44.00 27,432 -0.80(-1.79%)
Dec 18, 2019 43.20 44.80 42.80 44.80 26,199 +1.80(+4.19%)
Dec 17, 2019 46.00 47.00 41.20 43.00 151,362 -2.80(-6.11%)
Dec 16, 2019 38.80 48.60 38.80 45.80 136,516 +6.60(+16.84%)
Dec 13, 2019 37.80 39.20 37.60 39.20 15,375 +1.20(+3.16%)
Dec 12, 2019 37.80 38.80 36.74 38.00 27,715 +0.40(+1.06%)
Dec 11, 2019 37.80 38.20 36.80 37.60 18,610 -0.40(-1.05%)
Dec 10, 2019 36.80 38.00 36.40 38.00 15,841 +1.20(+3.26%)
Dec 09, 2019 38.60 39.40 36.60 36.80 27,103 -1.00(-2.65%)
Dec 06, 2019 39.00 40.40 37.80 37.80 21,560 -0.80(-2.07%)
Dec 05, 2019 39.60 40.80 37.40 38.60 38,591 +0.20(+0.52%)
Dec 04, 2019 37.40 40.20 35.60 38.40 91,410 +2.00(+5.49%)
Dec 03, 2019 37.60 38.00 35.60 36.40 32,847 -1.20(-3.19%)
Dec 02, 2019 37.60 38.80 36.60 37.60 20,050 +0.60(+1.62%)
Nov 29, 2019 36.20 38.40 35.80 37.00 33,615 +1.00(+2.78%)
Nov 27, 2019 37.40 38.59 35.60 36.00 32,140 -0.40(-1.10%)
Nov 26, 2019 39.60 40.20 36.20 36.40 27,798 -3.00(-7.61%)
Nov 25, 2019 40.20 40.80 39.00 39.40 27,918 -0.80(-1.99%)
Nov 22, 2019 43.00 44.00 40.00 40.20 27,610 -2.40(-5.63%)
Nov 21, 2019 40.60 43.20 38.80 42.60 33,984 +3.00(+7.58%)
Nov 20, 2019 41.20 44.80 38.60 39.60 48,639 -0.40(-1.00%)
Nov 19, 2019 36.80 42.60 35.80 40.00 83,279 +3.60(+9.89%)
Nov 18, 2019 36.00 37.00 33.80 36.40 46,358 +0.40(+1.11%)
Nov 15, 2019 36.80 37.60 35.60 36.00 29,200 -0.40(-1.10%)
Nov 14, 2019 38.80 39.40 35.80 36.40 34,173 -2.40(-6.19%)
Nov 13, 2019 39.00 42.80 36.20 38.80 45,494 -0.80(-2.02%)
Nov 12, 2019 40.40 43.40 38.20 39.60 57,471 -1.60(-3.88%)
Nov 11, 2019 38.00 41.60 35.00 41.20 39,748 +3.20(+8.42%)
Nov 08, 2019 41.00 42.60 37.40 38.00 83,345 -4.40(-10.38%)
Nov 07, 2019 41.80 45.00 41.20 42.40 20,001 +0.20(+0.47%)
Nov 06, 2019 45.60 46.00 40.60 42.20 45,922 -3.80(-8.26%)
Nov 05, 2019 48.40 49.80 45.40 46.00 45,739 -3.00(-6.12%)
Nov 04, 2019 49.80 52.00 46.80 49.00 59,580 +0.00(+0.00%)
Nov 01, 2019 48.60 51.90 46.80 49.00 78,105 +1.20(+2.51%)
Oct 31, 2019 57.00 57.40 46.60 47.80 135,418 -7.20(-13.09%)
Oct 30, 2019 72.20 72.20 53.20 55.00 337,702 -213.60(-79.52%)
Oct 29, 2019 217.00 295.40 217.00 268.60 6,572 +48.80(+22.20%)
Oct 28, 2019 220.00 226.20 208.00 219.80 3,721 +0.60(+0.27%)
Oct 25, 2019 213.60 228.80 197.40 219.20 7,570 +6.20(+2.91%)
Oct 24, 2019 220.40 227.00 210.40 213.00 5,050 -6.20(-2.83%)
Oct 23, 2019 222.80 230.20 216.70 219.20 3,751 -4.20(-1.88%)
Oct 22, 2019 217.60 229.80 214.40 223.40 3,383 +6.00(+2.76%)
Oct 21, 2019 193.80 221.80 193.80 217.40 1,732 +26.60(+13.94%)
Oct 18, 2019 204.80 204.80 184.60 190.80 2,140 -15.20(-7.38%)
Oct 17, 2019 194.80 216.60 194.80 206.00 2,165 +13.00(+6.74%)
Oct 16, 2019 193.20 201.60 189.70 193.00 3,167 -1.00(-0.52%)
Oct 15, 2019 181.20 195.80 162.00 194.00 2,217 +13.80(+7.66%)
Oct 14, 2019 172.80 190.00 172.80 180.20 2,003 +6.80(+3.92%)
Oct 11, 2019 173.00 186.60 164.20 173.40 2,995 +4.00(+2.36%)
Oct 10, 2019 177.00 177.80 162.00 169.40 1,748 -6.40(-3.64%)
Oct 09, 2019 169.40 185.80 167.00 175.80 3,833 +8.20(+4.89%)
Oct 08, 2019 173.00 190.40 161.20 167.60 13,034 -5.40(-3.12%)
Oct 07, 2019 173.80 191.40 173.00 173.00 2,161 -1.40(-0.80%)
Oct 04, 2019 187.20 191.20 168.40 174.40 4,300 -14.40(-7.63%)
Oct 03, 2019 187.00 196.39 176.80 188.80 6,734 +1.80(+0.96%)
Oct 02, 2019 199.80 200.40 181.80 187.00 13,083 -15.40(-7.61%)
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.