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 |
| Feb 23, 2023 | $14.25 | $14.85 | $14.08 | $14.25 | 3 544 |
| Feb 22, 2023 | $15.30 | $15.72 | $14.25 | $14.25 | 6 471 |
| Feb 21, 2023 | $16.05 | $16.20 | $15.15 | $15.30 | 4 814 |
| Feb 17, 2023 | $17.25 | $17.40 | $16.35 | $16.50 | 2 336 |
| Feb 16, 2023 | $15.75 | $17.55 | $15.75 | $17.25 | 12 199 |
| Feb 15, 2023 | $15.75 | $16.20 | $15.15 | $15.75 | 1 561 |
| Feb 14, 2023 | $15.75 | $16.35 | $15.23 | $15.75 | 1 769 |
| Feb 13, 2023 | $15.60 | $16.65 | $15.45 | $15.75 | 10 218 |
| Feb 10, 2023 | $14.95 | $15.60 | $14.55 | $15.45 | 991 |
| Feb 09, 2023 | $16.20 | $16.35 | $14.47 | $15.15 | 4 628 |
| Feb 08, 2023 | $16.35 | $16.65 | $15.15 | $15.75 | 4 501 |
| Feb 07, 2023 | $15.15 | $16.50 | $15.15 | $15.60 | 1 490 |
| Feb 06, 2023 | $15.60 | $16.50 | $14.72 | $15.15 | 7 089 |
| Feb 03, 2023 | $16.05 | $17.25 | $15.15 | $15.90 | 8 208 |
| Feb 02, 2023 | $14.25 | $16.50 | $14.25 | $16.35 | 11 097 |
| Feb 01, 2023 | $13.61 | $14.37 | $13.61 | $14.25 | 3 008 |
| Jan 31, 2023 | $13.95 | $14.10 | $13.35 | $13.56 | 4 959 |
| Jan 30, 2023 | $13.20 | $13.79 | $13.20 | $13.65 | 3 260 |
| Jan 27, 2023 | $14.55 | $14.55 | $13.07 | $13.20 | 4 704 |
| Jan 26, 2023 | $13.50 | $14.82 | $13.50 | $14.25 | 2 207 |
| Jan 25, 2023 | $13.50 | $14.10 | $12.23 | $13.05 | 4 493 |
| Jan 24, 2023 | $14.36 | $14.85 | $13.34 | $13.43 | 3 707 |
| Jan 23, 2023 | $14.55 | $15.45 | $13.91 | $14.06 | 5 021 |
| Jan 20, 2023 | $14.57 | $15.00 | $14.25 | $14.70 | 3 148 |
| Jan 19, 2023 | $14.39 | $14.87 | $14.10 | $14.25 | 3 896 |
