NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$2.11
+0.0400 (+1.93%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CYCC stock ended at $2.11. This is 1.93% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 7.91% from a day low at $2.02 to a day high of $2.18. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 28, 2020 | $3.50 | $3.53 | $3.45 | $3.48 | 84 683 |
| Sep 25, 2020 | $3.31 | $3.46 | $3.29 | $3.43 | 63 407 |
| Sep 24, 2020 | $3.30 | $3.40 | $3.19 | $3.33 | 116 397 |
| Sep 23, 2020 | $3.46 | $3.50 | $3.34 | $3.34 | 48 513 |
| Sep 22, 2020 | $3.57 | $3.59 | $3.46 | $3.46 | 60 400 |
| Sep 21, 2020 | $3.70 | $3.71 | $3.48 | $3.56 | 103 045 |
| Sep 18, 2020 | $3.73 | $3.76 | $3.51 | $3.74 | 151 770 |
| Sep 17, 2020 | $3.43 | $3.87 | $3.43 | $3.77 | 523 185 |
| Sep 16, 2020 | $3.48 | $3.50 | $3.42 | $3.46 | 60 648 |
| Sep 15, 2020 | $3.39 | $3.51 | $3.39 | $3.45 | 70 763 |
| Sep 14, 2020 | $3.36 | $3.46 | $3.27 | $3.35 | 76 235 |
| Sep 11, 2020 | $3.40 | $3.40 | $3.24 | $3.31 | 47 896 |
| Sep 10, 2020 | $3.29 | $3.47 | $3.26 | $3.38 | 193 883 |
| Sep 09, 2020 | $3.25 | $3.34 | $3.25 | $3.30 | 50 612 |
| Sep 08, 2020 | $3.28 | $3.30 | $3.23 | $3.25 | 59 766 |
| Sep 04, 2020 | $3.40 | $3.40 | $3.23 | $3.29 | 162 918 |
| Sep 03, 2020 | $3.72 | $3.73 | $3.31 | $3.41 | 380 949 |
| Sep 02, 2020 | $3.80 | $3.82 | $3.65 | $3.76 | 147 442 |
