NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$1.85
-0.110 (-5.61%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.52 | $2.54 | Thursday, 18th Apr 2024 CYCC stock ended at $1.85. This is 5.61% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.69% from a day low at $1.82 to a day high of $1.96. |
| 90 days | $1.52 | $3.08 | |
| 52 weeks | $1.52 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $5.71 | $5.77 | $5.36 | $5.50 | 51 648 |
| 2021-07-06 | $5.75 | $5.86 | $5.57 | $5.68 | 80 475 |
| 2021-07-02 | $5.89 | $5.92 | $5.74 | $5.77 | 67 290 |
| 2021-07-01 | $6.08 | $6.09 | $5.83 | $5.96 | 44 679 |
| 2021-06-30 | $6.08 | $6.17 | $5.81 | $5.92 | 108 139 |
| 2021-06-29 | $6.32 | $6.41 | $6.09 | $6.10 | 77 730 |
| 2021-06-28 | $6.56 | $6.64 | $6.32 | $6.42 | 43 670 |
| 2021-06-25 | $6.38 | $6.55 | $6.36 | $6.55 | 74 945 |
| 2021-06-24 | $6.51 | $6.59 | $6.32 | $6.42 | 40 392 |
| 2021-06-23 | $6.24 | $6.51 | $6.24 | $6.50 | 42 257 |
| 2021-06-22 | $6.18 | $6.34 | $6.15 | $6.27 | 47 140 |
| 2021-06-21 | $6.27 | $6.41 | $6.21 | $6.24 | 45 899 |
| 2021-06-18 | $6.15 | $6.44 | $6.15 | $6.23 | 123 450 |
| 2021-06-17 | $6.37 | $6.57 | $6.14 | $6.15 | 74 606 |
| 2021-06-16 | $6.61 | $6.74 | $6.34 | $6.36 | 138 039 |
| 2021-06-15 | $7.06 | $7.16 | $6.65 | $6.69 | 122 233 |
| 2021-06-14 | $7.10 | $7.20 | $7.04 | $7.05 | 62 755 |
| 2021-06-11 | $6.95 | $7.23 | $6.95 | $7.02 | 128 785 |
| 2021-06-10 | $7.04 | $7.10 | $6.83 | $6.96 | 80 229 |
| 2021-06-09 | $7.01 | $7.15 | $6.96 | $7.00 | 134 026 |
| 2021-06-08 | $7.04 | $7.08 | $6.66 | $6.89 | 102 374 |
| 2021-06-07 | $6.77 | $7.11 | $6.77 | $6.99 | 63 317 |
| 2021-06-04 | $6.88 | $6.98 | $6.74 | $6.76 | 81 801 |
| 2021-06-03 | $7.05 | $7.21 | $6.82 | $6.86 | 137 239 |
| 2021-06-02 | $7.28 | $7.32 | $7.03 | $7.06 | 63 195 |
