NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$1.78
-0.0700 (-3.78%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.52 | $2.31 | Friday, 19th Apr 2024 CYCC stock ended at $1.78. This is 3.78% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 10.06% from a day low at $1.77 to a day high of $1.95. |
| 90 days | $1.52 | $3.08 | |
| 52 weeks | $1.52 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $5.15 | $5.25 | $4.92 | $5.04 | 69 482 |
| 2021-08-11 | $5.26 | $5.27 | $5.10 | $5.22 | 56 861 |
| 2021-08-10 | $5.17 | $5.28 | $5.11 | $5.27 | 57 286 |
| 2021-08-09 | $5.04 | $5.23 | $5.04 | $5.19 | 42 565 |
| 2021-08-06 | $5.10 | $5.13 | $4.96 | $5.08 | 29 914 |
| 2021-08-05 | $5.00 | $5.14 | $4.95 | $5.08 | 36 262 |
| 2021-08-04 | $4.95 | $5.09 | $4.95 | $4.99 | 24 590 |
| 2021-08-03 | $5.19 | $5.21 | $4.95 | $5.00 | 65 744 |
| 2021-08-02 | $5.01 | $5.29 | $4.95 | $5.21 | 168 419 |
| 2021-07-30 | $5.08 | $5.10 | $4.94 | $4.96 | 49 438 |
| 2021-07-29 | $5.11 | $5.20 | $5.05 | $5.09 | 63 117 |
| 2021-07-28 | $5.18 | $5.26 | $5.05 | $5.10 | 163 019 |
| 2021-07-27 | $5.26 | $5.29 | $5.04 | $5.07 | 180 639 |
| 2021-07-26 | $5.49 | $5.52 | $5.28 | $5.31 | 37 383 |
| 2021-07-23 | $5.44 | $5.55 | $5.39 | $5.49 | 72 295 |
| 2021-07-22 | $5.44 | $5.49 | $5.35 | $5.44 | 47 040 |
| 2021-07-21 | $5.32 | $5.53 | $5.26 | $5.48 | 44 909 |
| 2021-07-20 | $5.00 | $5.26 | $5.00 | $5.24 | 102 140 |
| 2021-07-19 | $5.07 | $5.13 | $4.79 | $4.97 | 150 432 |
| 2021-07-16 | $5.31 | $5.35 | $5.10 | $5.18 | 134 199 |
| 2021-07-15 | $5.35 | $5.40 | $5.21 | $5.28 | 64 823 |
| 2021-07-14 | $5.56 | $5.59 | $5.31 | $5.37 | 69 749 |
| 2021-07-13 | $6.19 | $6.19 | $5.55 | $5.57 | 121 597 |
| 2021-07-12 | $5.82 | $6.00 | $5.66 | $5.93 | 108 330 |
| 2021-07-09 | $5.59 | $5.84 | $5.42 | $5.80 | 53 737 |
