FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Cyclacel Pharmaceuticals Stock Price (Quote) NASDAQ:CYCC

$4.96 ( -2.55% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $4.79 $6.19 Friday, 30th Jul 2021 CYCC stock ended at $4.96. This is 2.55% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 3.38% from a day low at $4.94 to a day high of $5.10.
90 days $4.79 $7.95
52 weeks $3.12 $11.42

Historical Cyclacel Pharmaceuticals prices

Date Open High Low Close Volume
2021-07-30 $5.08 $5.10 $4.94 $4.96 49 358
2021-07-29 $5.11 $5.20 $5.05 $5.09 63 034
2021-07-28 $5.18 $5.26 $5.05 $5.10 163 019
2021-07-27 $5.26 $5.29 $5.04 $5.07 180 584
2021-07-26 $5.49 $5.52 $5.28 $5.31 37 383
2021-07-23 $5.44 $5.55 $5.39 $5.49 72 295
2021-07-22 $5.44 $5.49 $5.35 $5.44 47 040
2021-07-21 $5.32 $5.53 $5.26 $5.48 44 906
2021-07-20 $5.00 $5.26 $5.00 $5.24 102 039
2021-07-19 $5.07 $5.13 $4.79 $4.97 150 420
2021-07-16 $5.31 $5.35 $5.10 $5.18 134 194
2021-07-15 $5.35 $5.40 $5.21 $5.28 64 823
2021-07-14 $5.56 $5.59 $5.31 $5.37 69 749
2021-07-13 $6.19 $6.19 $5.55 $5.57 121 587
2021-07-12 $5.82 $6.00 $5.66 $5.93 108 329
2021-07-09 $5.59 $5.84 $5.42 $5.80 53 737
2021-07-08 $5.39 $5.62 $5.31 $5.55 33 235
2021-07-07 $5.71 $5.77 $5.36 $5.50 51 548
2021-07-06 $5.75 $5.86 $5.57 $5.68 80 465
2021-07-02 $5.89 $5.92 $5.74 $5.77 67 211
2021-07-01 $6.08 $6.09 $5.83 $5.96 44 668
2021-06-30 $6.08 $6.17 $5.81 $5.92 108 068
2021-06-29 $6.32 $6.41 $6.09 $6.10 77 686
2021-06-28 $6.56 $6.64 $6.32 $6.42 43 660
2021-06-25 $6.38 $6.55 $6.36 $6.55 74 895
2021-06-24 $6.51 $6.59 $6.32 $6.42 40 284
2021-06-23 $6.24 $6.51 $6.24 $6.50 41 406
2021-06-22 $6.18 $6.34 $6.15 $6.27 47 140
2021-06-21 $6.27 $6.41 $6.21 $6.24 45 849
2021-06-18 $6.15 $6.44 $6.15 $6.23 123 438
2021-06-17 $6.37 $6.57 $6.14 $6.15 74 506
2021-06-16 $6.61 $6.74 $6.34 $6.36 137 889
2021-06-15 $7.06 $7.16 $6.65 $6.69 122 125
2021-06-14 $7.10 $7.20 $7.04 $7.05 61 391
2021-06-11 $6.95 $7.23 $6.95 $7.02 126 314
2021-06-10 $7.04 $7.10 $6.83 $6.96 78 417
2021-06-09 $7.01 $7.15 $6.96 $7.00 134 001
2021-06-08 $7.04 $7.08 $6.66 $6.89 102 369
2021-06-07 $6.77 $7.11 $6.77 $6.99 62 970
2021-06-04 $6.88 $6.98 $6.74 $6.76 81 607
2021-06-03 $7.05 $7.21 $6.82 $6.86 137 028
2021-06-02 $7.28 $7.32 $7.03 $7.06 61 050
2021-06-01 $7.23 $7.45 $7.08 $7.30 69 916
2021-05-28 $7.15 $7.31 $7.11 $7.17 104 334
2021-05-27 $7.04 $7.14 $6.93 $7.11 228 895
2021-05-26 $7.14 $7.30 $7.00 $7.04 181 094
2021-05-25 $7.29 $7.40 $7.11 $7.15 49 816
2021-05-24 $7.74 $7.84 $7.24 $7.24 110 304
2021-05-21 $7.72 $7.95 $7.50 $7.72 157 861
2021-05-20 $7.54 $7.75 $7.47 $7.66 93 492

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT