Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyclerion Therapeutics Inc (NQ: CYCN )

2.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.150 2.340 1.720 2.160 29,939,488 +0.80(+58.82%)
Nov 26, 2024 1.450 1.470 1.330 1.360 122,938 -0.09(-6.21%)
Nov 25, 2024 1.590 1.590 1.440 1.450 108,176 +0.02(+1.40%)
Nov 22, 2024 1.420 1.548 1.270 1.430 79,648 +0.01(+0.70%)
Nov 21, 2024 1.980 2.010 1.420 1.420 691,437 -0.67(-32.06%)
Nov 20, 2024 1.780 2.270 1.780 2.090 136,834 +0.33(+18.75%)
Nov 19, 2024 2.120 2.220 1.730 1.760 113,483 -0.33(-15.79%)
Nov 18, 2024 2.260 2.530 2.000 2.090 449,134 -0.49(-18.99%)
Nov 15, 2024 1.770 3.000 1.760 2.580 11,988,994 +0.81(+45.76%)
Nov 14, 2024 1.820 1.830 1.710 1.770 28,135 -0.03(-1.67%)
Nov 13, 2024 1.930 2.010 1.770 1.800 51,272 -0.17(-8.60%)
Nov 12, 2024 2.500 2.630 1.710 1.969 71,635 -0.60(-23.37%)
Nov 11, 2024 2.760 2.760 2.471 2.570 10,373 +0.04(+1.58%)
Nov 08, 2024 2.550 2.780 2.500 2.530 11,726 +0.06(+2.43%)
Nov 07, 2024 2.800 2.800 2.450 2.470 14,265 -0.13(-5.00%)
Nov 06, 2024 2.790 2.790 2.600 2.600 21,034 -0.17(-6.09%)
Nov 05, 2024 2.800 2.990 2.642 2.769 38,013 +0.13(+5.02%)
Nov 04, 2024 2.990 3.150 2.320 2.636 96,598 -0.31(-10.63%)
Nov 01, 2024 3.430 3.740 2.878 2.950 125,048 +0.06(+2.08%)
Oct 31, 2024 3.390 3.390 2.640 2.890 52,526 -0.11(-3.67%)
Oct 30, 2024 3.270 3.470 2.970 3.000 59,746 -0.04(-1.32%)
Oct 29, 2024 3.180 4.130 3.035 3.040 104,508 -0.12(-3.80%)
Oct 28, 2024 3.045 3.160 3.045 3.160 1,272 +0.13(+4.29%)
Oct 25, 2024 3.100 3.174 3.000 3.030 20,303 +0.03(+1.00%)
Oct 24, 2024 2.850 3.080 2.800 3.000 9,635 +0.13(+4.53%)
Oct 23, 2024 2.850 3.000 2.710 2.870 19,563 +0.03(+1.06%)
Oct 22, 2024 2.990 3.040 2.804 2.840 12,408 -0.07(-2.40%)
Oct 21, 2024 2.350 2.910 2.350 2.910 24,242 +0.41(+16.40%)
Oct 18, 2024 2.530 2.765 2.350 2.500 20,451 +0.10(+4.17%)
Oct 17, 2024 2.440 2.475 2.290 2.400 28,269 -0.12(-4.76%)
Oct 16, 2024 2.600 2.700 2.440 2.520 15,188 +0.09(+3.70%)
Oct 15, 2024 2.585 2.585 2.430 2.430 611 +0.03(+1.25%)
Oct 14, 2024 2.580 2.600 2.390 2.400 5,308 -0.15(-5.85%)
Oct 11, 2024 2.522 2.700 2.522 2.549 2,646 -0.01(-0.23%)
Oct 10, 2024 2.540 2.700 2.520 2.555 8,344 -0.04(-1.73%)
Oct 09, 2024 2.650 2.650 2.585 2.600 1,257 -0.05(-1.89%)
Oct 08, 2024 2.620 2.930 2.600 2.650 14,662 +0.15(+6.00%)
Oct 07, 2024 2.400 2.787 2.349 2.500 21,297 +0.07(+2.88%)
Oct 04, 2024 2.625 2.625 2.430 2.430 1,423 -0.08(-3.19%)
Oct 03, 2024 2.698 2.698 2.510 2.510 1,537 +0.00(+0.00%)
Oct 02, 2024 2.550 2.730 2.500 2.510 7,443 -0.01(-0.40%)
Oct 01, 2024 2.520 2.520 2.520 2.520 150 -0.07(-2.70%)
Sep 30, 2024 2.725 2.850 2.500 2.590 9,617 -0.03(-0.97%)
Sep 27, 2024 2.650 2.746 2.510 2.615 10,104 -0.08(-3.13%)
Sep 26, 2024 2.700 2.850 2.500 2.700 16,965 -0.05(-1.82%)
Sep 25, 2024 2.740 2.900 2.740 2.750 6,241 -0.12(-4.18%)
Sep 24, 2024 2.740 2.880 2.740 2.870 2,076 +0.12(+4.36%)
Sep 23, 2024 2.920 2.940 2.750 2.750 7,888 -0.18(-6.14%)
Sep 20, 2024 2.900 2.950 2.810 2.930 3,409 +0.10(+3.53%)
Sep 19, 2024 2.810 2.830 2.810 2.830 2,172 +0.02(+0.71%)
Sep 18, 2024 2.930 2.930 2.805 2.810 3,495 -0.12(-4.10%)
Sep 17, 2024 3.000 3.025 2.850 2.930 2,720 -0.07(-2.33%)
Sep 16, 2024 2.800 3.000 2.800 3.000 1,543 +0.10(+3.45%)
Sep 13, 2024 2.920 3.000 2.875 2.900 900 -0.26(-8.29%)
Sep 12, 2024 2.930 3.162 2.900 3.162 1,323 +0.16(+5.23%)
Sep 11, 2024 2.760 3.111 2.760 3.005 6,451 +0.25(+9.27%)
Sep 10, 2024 2.860 2.860 2.750 2.750 2,378 -0.35(-11.29%)
Sep 09, 2024 2.900 3.100 2.896 3.100 3,925 +0.17(+5.80%)
Sep 06, 2024 2.930 2.930 2.930 2.930 417 -0.12(-3.93%)
Sep 05, 2024 3.150 3.150 2.955 3.050 993 +0.06(+2.04%)
Sep 04, 2024 2.750 2.989 2.750 2.989 531 +0.11(+3.97%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.