NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$2.00
-0.490 (-19.68%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $4.00 | Friday, 3rd May 2024 CYCC stock ended at $2.00. This is 19.68% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 28.15% from a day low at $1.94 to a day high of $2.48. |
| 90 days | $1.31 | $4.00 | |
| 52 weeks | $1.31 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $9.00 | $9.55 | $8.40 | $8.70 | 1 671 |
| Apr 26, 2023 | $9.00 | $10.28 | $9.00 | $9.02 | 1 803 |
| Apr 25, 2023 | $9.94 | $9.94 | $9.01 | $9.15 | 1 135 |
| Apr 24, 2023 | $9.75 | $10.15 | $9.15 | $9.53 | 3 277 |
| Apr 21, 2023 | $10.50 | $10.65 | $9.66 | $9.77 | 2 180 |
| Apr 20, 2023 | $10.20 | $10.95 | $10.05 | $10.46 | 2 782 |
| Apr 19, 2023 | $10.05 | $11.16 | $10.05 | $10.20 | 3 115 |
| Apr 18, 2023 | $9.15 | $10.91 | $9.00 | $9.90 | 8 120 |
| Apr 17, 2023 | $9.15 | $9.15 | $8.42 | $8.83 | 3 043 |
| Apr 14, 2023 | $9.15 | $9.45 | $8.42 | $8.61 | 4 526 |
| Apr 13, 2023 | $8.78 | $9.30 | $8.63 | $8.69 | 2 842 |
| Apr 12, 2023 | $9.17 | $9.38 | $8.57 | $8.76 | 2 601 |
| Apr 11, 2023 | $9.00 | $9.17 | $8.85 | $9.15 | 1 036 |
| Apr 10, 2023 | $9.00 | $9.15 | $8.85 | $9.08 | 1 802 |
| Apr 06, 2023 | $8.70 | $9.16 | $8.55 | $8.89 | 1 666 |
| Apr 05, 2023 | $8.99 | $9.29 | $8.55 | $8.56 | 7 225 |
| Apr 04, 2023 | $9.00 | $9.18 | $8.55 | $8.55 | 1 766 |
| Apr 03, 2023 | $8.70 | $9.00 | $8.55 | $8.55 | 1 133 |
| Mar 31, 2023 | $9.00 | $9.08 | $8.56 | $8.56 | 2 503 |
