NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$1.60
-0.700 (-30.43%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.41 | $2.35 | Thursday, 25th Apr 2024 CYCC stock ended at $1.60. This is 30.43% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 40.93% from a day low at $1.41 to a day high of $1.99. |
| 90 days | $1.41 | $3.08 | |
| 52 weeks | $1.41 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $10.05 | $10.08 | $9.60 | $9.75 | 914 |
| Jun 01, 2023 | $10.05 | $10.05 | $9.45 | $9.81 | 1 841 |
| May 31, 2023 | $9.46 | $10.27 | $9.45 | $9.60 | 3 424 |
| May 30, 2023 | $9.75 | $9.90 | $9.45 | $9.58 | 1 256 |
| May 26, 2023 | $10.05 | $10.20 | $9.66 | $9.91 | 1 775 |
| May 25, 2023 | $10.05 | $10.16 | $9.68 | $10.05 | 1 923 |
| May 24, 2023 | $10.20 | $10.20 | $9.54 | $10.17 | 2 221 |
| May 23, 2023 | $9.00 | $10.31 | $9.00 | $10.17 | 6 168 |
| May 22, 2023 | $9.30 | $9.79 | $9.30 | $9.54 | 3 164 |
| May 19, 2023 | $9.05 | $10.34 | $9.03 | $9.68 | 3 634 |
| May 18, 2023 | $9.90 | $9.90 | $8.73 | $9.03 | 4 566 |
| May 17, 2023 | $8.40 | $10.50 | $7.95 | $9.75 | 21 920 |
| May 16, 2023 | $8.11 | $8.61 | $7.80 | $8.25 | 1 625 |
| May 15, 2023 | $8.25 | $8.61 | $7.80 | $8.12 | 3 265 |
| May 12, 2023 | $8.36 | $8.63 | $8.10 | $8.26 | 2 035 |
| May 11, 2023 | $8.48 | $8.66 | $8.10 | $8.36 | 2 409 |
| May 10, 2023 | $8.78 | $8.86 | $8.25 | $8.51 | 2 102 |
| May 09, 2023 | $8.52 | $8.52 | $8.10 | $8.52 | 1 993 |
| May 08, 2023 | $8.19 | $8.52 | $7.80 | $8.23 | 1 629 |
| May 05, 2023 | $7.50 | $8.25 | $7.50 | $7.80 | 3 709 |
| May 04, 2023 | $8.33 | $8.62 | $7.71 | $7.74 | 5 840 |
| May 03, 2023 | $9.15 | $9.69 | $8.14 | $8.25 | 17 295 |
| May 02, 2023 | $8.85 | $9.96 | $8.40 | $9.37 | 4 655 |
| May 01, 2023 | $9.09 | $9.90 | $8.70 | $8.85 | 4 479 |
| Apr 28, 2023 | $8.78 | $9.90 | $8.73 | $9.15 | 2 396 |
