NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$1.75
-0.0300 (-1.69%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.52 | $2.23 | Monday, 22nd Apr 2024 CYCC stock ended at $1.75. This is 1.69% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 11.56% from a day low at $1.73 to a day high of $1.93. |
| 90 days | $1.52 | $3.08 | |
| 52 weeks | $1.52 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| Dec 02, 2020 | $3.75 | $4.19 | $3.69 | $4.12 | 615 811 |
| Dec 01, 2020 | $4.00 | $4.00 | $3.71 | $3.75 | 108 974 |
| Nov 30, 2020 | $3.88 | $3.99 | $3.67 | $3.92 | 130 944 |
| Nov 27, 2020 | $3.72 | $3.98 | $3.72 | $3.85 | 97 576 |
| Nov 25, 2020 | $3.58 | $3.83 | $3.54 | $3.73 | 166 037 |
| Nov 24, 2020 | $3.58 | $3.61 | $3.53 | $3.53 | 20 744 |
| Nov 23, 2020 | $3.42 | $3.60 | $3.42 | $3.51 | 90 740 |
| Nov 20, 2020 | $3.50 | $3.50 | $3.40 | $3.43 | 84 037 |
| Nov 19, 2020 | $3.58 | $3.58 | $3.48 | $3.52 | 25 238 |
| Nov 18, 2020 | $3.52 | $3.59 | $3.51 | $3.55 | 29 942 |
| Nov 17, 2020 | $3.59 | $3.60 | $3.50 | $3.50 | 27 665 |
| Nov 16, 2020 | $3.61 | $3.61 | $3.53 | $3.58 | 56 051 |
| Nov 13, 2020 | $3.43 | $3.56 | $3.38 | $3.54 | 67 527 |
| Nov 12, 2020 | $3.57 | $3.62 | $3.39 | $3.47 | 45 172 |
| Nov 11, 2020 | $3.46 | $3.51 | $3.34 | $3.51 | 80 939 |
| Nov 10, 2020 | $3.35 | $3.45 | $3.27 | $3.38 | 56 187 |
| Nov 09, 2020 | $3.27 | $3.38 | $3.25 | $3.33 | 53 980 |
| Nov 06, 2020 | $3.31 | $3.31 | $3.21 | $3.27 | 27 241 |
| Nov 05, 2020 | $3.28 | $3.38 | $3.25 | $3.28 | 27 960 |
| Nov 04, 2020 | $3.29 | $3.39 | $3.23 | $3.26 | 24 202 |
| Nov 03, 2020 | $3.29 | $3.35 | $3.22 | $3.28 | 14 266 |
| Nov 02, 2020 | $3.30 | $3.30 | $3.18 | $3.24 | 56 618 |
| Oct 30, 2020 | $3.37 | $3.40 | $3.20 | $3.26 | 45 986 |
| Oct 29, 2020 | $3.20 | $3.42 | $3.16 | $3.42 | 91 007 |
| Oct 28, 2020 | $3.31 | $3.32 | $3.12 | $3.21 | 136 530 |
