NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$1.60
-0.700 (-30.43%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.41 | $2.35 | Thursday, 25th Apr 2024 CYCC stock ended at $1.60. This is 30.43% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 40.93% from a day low at $1.41 to a day high of $1.99. |
| 90 days | $1.41 | $3.08 | |
| 52 weeks | $1.41 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $7.47 | $7.59 | $7.06 | $7.40 | 118 533 |
| Mar 25, 2021 | $7.14 | $7.53 | $6.91 | $7.43 | 263 563 |
| Mar 24, 2021 | $7.78 | $7.85 | $7.20 | $7.23 | 92 168 |
| Mar 23, 2021 | $7.98 | $8.02 | $7.55 | $7.73 | 113 645 |
| Mar 22, 2021 | $8.35 | $8.49 | $7.84 | $7.96 | 117 892 |
| Mar 19, 2021 | $8.20 | $8.59 | $8.00 | $8.39 | 258 355 |
| Mar 18, 2021 | $8.38 | $8.63 | $8.00 | $8.15 | 180 084 |
| Mar 17, 2021 | $7.91 | $8.61 | $7.91 | $8.34 | 156 632 |
| Mar 16, 2021 | $8.78 | $8.78 | $7.85 | $8.26 | 500 867 |
| Mar 15, 2021 | $7.43 | $8.95 | $7.43 | $8.69 | 1 232 052 |
| Mar 12, 2021 | $7.34 | $7.94 | $7.22 | $7.55 | 1 226 076 |
| Mar 11, 2021 | $7.22 | $8.00 | $7.17 | $7.87 | 930 864 |
| Mar 10, 2021 | $7.40 | $7.48 | $6.85 | $7.21 | 436 722 |
| Mar 09, 2021 | $6.15 | $7.66 | $6.15 | $7.21 | 1 073 799 |
| Mar 08, 2021 | $6.32 | $6.54 | $5.90 | $6.05 | 378 379 |
| Mar 05, 2021 | $6.05 | $6.29 | $5.54 | $6.17 | 315 758 |
| Mar 04, 2021 | $6.75 | $6.89 | $5.71 | $6.10 | 615 033 |
| Mar 03, 2021 | $7.45 | $7.63 | $6.55 | $6.76 | 520 329 |
| Mar 02, 2021 | $7.41 | $7.88 | $7.28 | $7.37 | 187 842 |
| Mar 01, 2021 | $7.09 | $7.67 | $6.92 | $7.47 | 385 246 |
| Feb 26, 2021 | $7.13 | $7.15 | $6.45 | $6.90 | 396 001 |
| Feb 25, 2021 | $7.34 | $7.89 | $6.95 | $7.00 | 517 475 |
| Feb 24, 2021 | $7.31 | $7.65 | $7.09 | $7.41 | 568 936 |
| Feb 23, 2021 | $7.46 | $7.53 | $6.31 | $7.26 | 880 824 |
| Feb 22, 2021 | $8.38 | $8.45 | $7.60 | $7.76 | 362 400 |
