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 )

2.850 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 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 (%)
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%)
May 01, 2020 75.20 76.20 72.00 72.40 8,390 -5.00(-6.46%)
Apr 30, 2020 81.80 83.60 76.40 77.40 10,957 -5.60(-6.75%)
Apr 29, 2020 73.40 88.00 71.20 83.00 17,629 +12.40(+17.56%)
Apr 28, 2020 76.60 77.00 67.00 70.60 9,299 -3.60(-4.85%)
Apr 27, 2020 73.00 77.40 72.00 74.20 8,068 +2.00(+2.77%)
Apr 24, 2020 71.20 74.80 69.80 72.20 3,195 +0.60(+0.84%)
Apr 23, 2020 70.00 75.00 69.80 71.60 4,190 +1.80(+2.58%)
Apr 22, 2020 66.20 70.40 63.40 69.80 8,137 +3.60(+5.44%)
Apr 21, 2020 68.00 70.80 62.80 66.20 15,436 -1.80(-2.65%)
Apr 20, 2020 66.80 76.18 66.33 68.00 6,758 -1.00(-1.45%)
Apr 17, 2020 63.00 70.60 62.02 69.00 15,155 +7.40(+12.01%)
Apr 16, 2020 65.60 69.20 60.00 61.60 11,404 -4.40(-6.67%)
Apr 15, 2020 62.80 68.00 60.55 66.00 11,169 +0.60(+0.92%)
Apr 14, 2020 56.20 66.20 56.20 65.40 9,155 +9.60(+17.20%)
Apr 13, 2020 53.40 56.20 51.82 55.80 10,146 +0.80(+1.45%)
Apr 09, 2020 58.00 58.60 53.40 55.00 16,265 -1.40(-2.48%)
Apr 08, 2020 52.40 59.20 51.20 56.40 9,669 +4.80(+9.30%)
Apr 07, 2020 51.80 56.80 50.20 51.60 9,215 +0.20(+0.39%)
Apr 06, 2020 52.20 55.40 50.60 51.40 10,371 +1.00(+1.98%)
Apr 03, 2020 47.20 52.20 46.20 50.40 9,770 +3.00(+6.33%)
Apr 02, 2020 48.60 50.60 47.00 47.40 13,057 -0.80(-1.66%)
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.