NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$1.51
-0.0900 (-5.63%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.41 | $2.35 | Friday, 26th Apr 2024 CYCC stock ended at $1.51. This is 5.63% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.85% from a day low at $1.46 to a day high of $1.56. |
| 90 days | $1.41 | $3.08 | |
| 52 weeks | $1.41 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.55 | $1.56 | $1.46 | $1.51 | 179 950 |
| Apr 25, 2024 | $1.78 | $1.99 | $1.41 | $1.60 | 3 457 774 |
| Apr 24, 2024 | $1.86 | $2.35 | $1.85 | $2.30 | 328 254 |
| Apr 23, 2024 | $1.85 | $1.85 | $1.68 | $1.79 | 28 374 |
| Apr 22, 2024 | $1.80 | $1.93 | $1.73 | $1.75 | 24 019 |
| Apr 19, 2024 | $1.89 | $1.95 | $1.77 | $1.78 | 10 308 |
| Apr 18, 2024 | $1.91 | $1.96 | $1.82 | $1.85 | 37 738 |
| Apr 17, 2024 | $1.67 | $2.09 | $1.67 | $1.96 | 113 635 |
| Apr 16, 2024 | $1.52 | $1.72 | $1.52 | $1.67 | 47 375 |
| Apr 15, 2024 | $1.76 | $1.84 | $1.57 | $1.57 | 38 755 |
| Apr 12, 2024 | $1.91 | $1.91 | $1.76 | $1.76 | 29 642 |
| Apr 11, 2024 | $2.00 | $2.05 | $1.91 | $1.94 | 24 157 |
| Apr 10, 2024 | $2.09 | $2.11 | $1.95 | $2.05 | 38 651 |
| Apr 09, 2024 | $2.07 | $2.11 | $2.07 | $2.11 | 5 724 |
| Apr 08, 2024 | $2.05 | $2.14 | $2.05 | $2.11 | 24 817 |
| Apr 05, 2024 | $2.21 | $2.21 | $2.03 | $2.10 | 17 936 |
| Apr 04, 2024 | $2.13 | $2.19 | $2.13 | $2.19 | 3 778 |
| Apr 03, 2024 | $2.15 | $2.22 | $2.07 | $2.19 | 21 535 |
| Apr 02, 2024 | $2.00 | $2.15 | $2.00 | $2.12 | 20 013 |
| Apr 01, 2024 | $2.20 | $2.23 | $2.01 | $2.05 | 22 060 |
| Mar 28, 2024 | $2.00 | $2.14 | $2.00 | $2.11 | 44 661 |
| Mar 27, 2024 | $2.09 | $2.09 | $1.94 | $1.96 | 14 683 |
| Mar 26, 2024 | $2.11 | $2.18 | $1.86 | $1.92 | 107 189 |
| Mar 25, 2024 | $2.14 | $2.22 | $2.07 | $2.14 | 58 525 |
| Mar 22, 2024 | $2.09 | $2.23 | $2.07 | $2.19 | 36 904 |
