NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$1.51
-0.0900 (-5.63%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.41 | $2.35 | Friday, 26th Apr 2024 CYCC stock ended at $1.51. This is 5.63% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.85% from a day low at $1.46 to a day high of $1.56. |
| 90 days | $1.41 | $3.08 | |
| 52 weeks | $1.41 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 27, 2020 | $3.44 | $3.48 | $3.30 | $3.38 | 79 002 |
| Oct 26, 2020 | $4.06 | $4.08 | $3.36 | $3.39 | 766 623 |
| Oct 23, 2020 | $4.04 | $4.05 | $3.65 | $3.77 | 355 456 |
| Oct 22, 2020 | $4.06 | $4.15 | $4.00 | $4.09 | 78 689 |
| Oct 21, 2020 | $4.04 | $4.13 | $4.00 | $4.07 | 51 273 |
| Oct 20, 2020 | $4.03 | $4.07 | $3.95 | $4.05 | 65 374 |
| Oct 19, 2020 | $3.90 | $4.19 | $3.88 | $4.03 | 331 429 |
| Oct 16, 2020 | $4.02 | $4.08 | $3.82 | $3.89 | 149 587 |
| Oct 15, 2020 | $4.14 | $4.14 | $4.00 | $4.02 | 93 661 |
| Oct 14, 2020 | $4.01 | $4.25 | $3.95 | $4.13 | 487 353 |
| Oct 13, 2020 | $3.95 | $4.09 | $3.94 | $4.04 | 62 583 |
| Oct 12, 2020 | $3.92 | $4.04 | $3.88 | $3.93 | 86 382 |
| Oct 09, 2020 | $4.00 | $4.00 | $3.85 | $3.94 | 77 876 |
| Oct 08, 2020 | $4.00 | $4.09 | $3.85 | $3.97 | 180 794 |
| Oct 07, 2020 | $4.05 | $4.10 | $3.97 | $4.02 | 128 216 |
| Oct 06, 2020 | $3.80 | $4.25 | $3.79 | $4.05 | 1 003 146 |
| Oct 05, 2020 | $3.70 | $3.82 | $3.63 | $3.80 | 95 519 |
| Oct 02, 2020 | $3.57 | $3.72 | $3.57 | $3.67 | 52 967 |
| Oct 01, 2020 | $3.68 | $3.68 | $3.51 | $3.57 | 58 960 |
| Sep 30, 2020 | $3.74 | $3.77 | $3.63 | $3.65 | 49 573 |
| Sep 29, 2020 | $3.45 | $3.79 | $3.45 | $3.70 | 233 754 |
