NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$1.79
+0.0400 (+2.29%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.52 | $2.23 | Tuesday, 23rd Apr 2024 CYCC stock ended at $1.79. This is 2.29% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 10.12% from a day low at $1.68 to a day high of $1.85. |
| 90 days | $1.52 | $3.08 | |
| 52 weeks | $1.52 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2021 | $9.04 | $9.05 | $8.51 | $8.95 | 566 763 |
| Feb 16, 2021 | $9.26 | $9.53 | $8.86 | $9.14 | 660 046 |
| Feb 12, 2021 | $9.31 | $9.69 | $9.02 | $9.12 | 597 145 |
| Feb 11, 2021 | $9.52 | $10.27 | $9.11 | $9.69 | 1 052 759 |
| Feb 10, 2021 | $10.09 | $10.18 | $8.65 | $9.45 | 1 891 902 |
| Feb 09, 2021 | $8.92 | $11.42 | $8.60 | $10.16 | 9 890 686 |
| Feb 08, 2021 | $9.02 | $9.55 | $8.75 | $9.15 | 1 929 789 |
| Feb 05, 2021 | $7.81 | $10.62 | $7.67 | $8.82 | 6 815 681 |
| Feb 04, 2021 | $7.05 | $7.75 | $7.05 | $7.65 | 456 982 |
| Feb 03, 2021 | $7.24 | $7.39 | $6.96 | $7.01 | 278 426 |
| Feb 02, 2021 | $7.44 | $7.44 | $6.98 | $7.25 | 209 186 |
| Feb 01, 2021 | $7.05 | $7.67 | $6.78 | $7.35 | 676 133 |
| Jan 29, 2021 | $7.64 | $7.76 | $7.01 | $7.03 | 194 230 |
| Jan 28, 2021 | $7.80 | $7.85 | $7.35 | $7.60 | 519 488 |
| Jan 27, 2021 | $7.45 | $8.13 | $7.30 | $7.39 | 400 148 |
| Jan 26, 2021 | $7.50 | $7.59 | $7.23 | $7.56 | 217 061 |
| Jan 25, 2021 | $7.50 | $7.62 | $7.22 | $7.35 | 310 111 |
| Jan 22, 2021 | $7.38 | $7.52 | $7.23 | $7.43 | 145 097 |
| Jan 21, 2021 | $7.35 | $7.47 | $7.25 | $7.36 | 121 421 |
| Jan 20, 2021 | $7.49 | $7.63 | $7.10 | $7.21 | 209 466 |
| Jan 19, 2021 | $7.41 | $7.77 | $7.11 | $7.55 | 469 114 |
| Jan 15, 2021 | $8.86 | $9.02 | $7.15 | $7.35 | 1 040 795 |
| Jan 14, 2021 | $8.87 | $9.46 | $8.72 | $9.01 | 192 768 |
| Jan 13, 2021 | $8.92 | $9.02 | $8.57 | $8.86 | 174 655 |
| Jan 12, 2021 | $9.41 | $9.77 | $8.74 | $8.83 | 257 404 |
