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 |
| Mar 30, 2023 | $8.55 | $9.26 | $8.55 | $8.89 | 8 003 |
| Mar 29, 2023 | $9.27 | $9.27 | $8.55 | $8.55 | 1 392 |
| Mar 28, 2023 | $8.70 | $8.88 | $8.42 | $8.55 | 2 049 |
| Mar 27, 2023 | $9.13 | $9.15 | $8.56 | $8.63 | 2 300 |
| Mar 24, 2023 | $8.57 | $9.35 | $8.42 | $8.99 | 5 962 |
| Mar 23, 2023 | $8.42 | $9.15 | $8.42 | $8.85 | 1 074 |
| Mar 22, 2023 | $9.00 | $9.49 | $8.40 | $8.42 | 2 312 |
| Mar 21, 2023 | $8.85 | $9.74 | $8.55 | $9.00 | 4 701 |
| Mar 20, 2023 | $9.30 | $9.78 | $9.00 | $9.00 | 1 554 |
| Mar 17, 2023 | $9.23 | $9.78 | $9.00 | $9.78 | 3 115 |
| Mar 16, 2023 | $9.30 | $9.78 | $9.03 | $9.15 | 798 |
| Mar 15, 2023 | $9.15 | $9.74 | $9.15 | $9.23 | 978 |
| Mar 14, 2023 | $9.53 | $9.80 | $9.00 | $9.45 | 6 019 |
| Mar 13, 2023 | $9.65 | $10.60 | $9.15 | $9.54 | 4 836 |
| Mar 10, 2023 | $10.50 | $11.09 | $9.45 | $9.80 | 5 458 |
| Mar 09, 2023 | $11.50 | $11.85 | $10.55 | $10.80 | 3 277 |
| Mar 08, 2023 | $10.65 | $11.40 | $10.60 | $10.95 | 3 775 |
| Mar 07, 2023 | $11.40 | $11.40 | $10.35 | $10.93 | 5 852 |
| Mar 06, 2023 | $11.70 | $11.88 | $10.68 | $11.23 | 2 430 |
| Mar 03, 2023 | $12.46 | $12.46 | $11.40 | $11.55 | 7 376 |
| Mar 02, 2023 | $12.71 | $12.71 | $11.40 | $12.10 | 3 319 |
| Mar 01, 2023 | $12.75 | $13.31 | $11.55 | $11.58 | 3 798 |
| Feb 28, 2023 | $12.60 | $13.65 | $12.33 | $12.60 | 3 799 |
| Feb 27, 2023 | $13.35 | $13.49 | $12.60 | $12.63 | 7 522 |
| Feb 24, 2023 | $13.80 | $14.85 | $13.65 | $13.85 | 2 204 |
