NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$2.49
-0.160 (-6.04%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $4.00 | Thursday, 2nd May 2024 CYCC stock ended at $2.49. This is 6.04% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 29.10% from a day low at $2.44 to a day high of $3.15. |
| 90 days | $1.31 | $4.00 | |
| 52 weeks | $1.31 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2021 | $7.06 | $7.16 | $6.65 | $6.69 | 122 233 |
| Jun 14, 2021 | $7.10 | $7.20 | $7.04 | $7.05 | 62 755 |
| Jun 11, 2021 | $6.95 | $7.23 | $6.95 | $7.02 | 128 785 |
| Jun 10, 2021 | $7.04 | $7.10 | $6.83 | $6.96 | 80 229 |
| Jun 09, 2021 | $7.01 | $7.15 | $6.96 | $7.00 | 134 026 |
| Jun 08, 2021 | $7.04 | $7.08 | $6.66 | $6.89 | 102 374 |
| Jun 07, 2021 | $6.77 | $7.11 | $6.77 | $6.99 | 63 317 |
| Jun 04, 2021 | $6.88 | $6.98 | $6.74 | $6.76 | 81 801 |
| Jun 03, 2021 | $7.05 | $7.21 | $6.82 | $6.86 | 137 239 |
| Jun 02, 2021 | $7.28 | $7.32 | $7.03 | $7.06 | 63 195 |
| Jun 01, 2021 | $7.23 | $7.45 | $7.08 | $7.30 | 69 916 |
| May 28, 2021 | $7.15 | $7.31 | $7.11 | $7.17 | 104 334 |
| May 27, 2021 | $7.04 | $7.14 | $6.93 | $7.11 | 231 552 |
| May 26, 2021 | $7.14 | $7.30 | $7.00 | $7.04 | 181 817 |
| May 25, 2021 | $7.29 | $7.40 | $7.11 | $7.15 | 51 004 |
| May 24, 2021 | $7.74 | $7.84 | $7.24 | $7.24 | 110 825 |
| May 21, 2021 | $7.72 | $7.95 | $7.50 | $7.72 | 157 962 |
| May 20, 2021 | $7.54 | $7.75 | $7.47 | $7.66 | 93 529 |
| May 19, 2021 | $7.60 | $7.60 | $7.30 | $7.52 | 146 289 |
| May 18, 2021 | $7.49 | $7.82 | $7.37 | $7.65 | 431 208 |
| May 17, 2021 | $6.74 | $7.09 | $6.60 | $7.06 | 44 705 |
| May 14, 2021 | $6.59 | $6.85 | $6.48 | $6.79 | 138 217 |
| May 13, 2021 | $6.47 | $6.80 | $6.47 | $6.56 | 118 607 |
| May 12, 2021 | $6.61 | $6.86 | $6.37 | $6.37 | 141 612 |
| May 11, 2021 | $6.33 | $6.88 | $6.26 | $6.75 | 157 403 |
