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 |
| Jul 17, 2020 | $4.45 | $4.54 | $4.42 | $4.48 | 131 289 |
| Jul 16, 2020 | $4.42 | $4.52 | $4.38 | $4.48 | 110 578 |
| Jul 15, 2020 | $4.42 | $4.45 | $4.35 | $4.44 | 107 408 |
| Jul 14, 2020 | $4.38 | $4.40 | $4.26 | $4.36 | 183 136 |
| Jul 13, 2020 | $4.51 | $4.58 | $4.35 | $4.38 | 296 592 |
| Jul 10, 2020 | $4.44 | $4.59 | $4.44 | $4.44 | 107 885 |
| Jul 09, 2020 | $4.55 | $4.57 | $4.38 | $4.47 | 101 229 |
| Jul 08, 2020 | $4.38 | $4.64 | $4.33 | $4.58 | 253 670 |
| Jul 07, 2020 | $4.49 | $4.54 | $4.40 | $4.41 | 98 329 |
| Jul 06, 2020 | $4.57 | $4.59 | $4.35 | $4.47 | 330 560 |
| Jul 02, 2020 | $4.57 | $4.58 | $4.49 | $4.53 | 210 363 |
| Jul 01, 2020 | $4.65 | $4.71 | $4.51 | $4.58 | 136 377 |
| Jun 30, 2020 | $4.74 | $4.77 | $4.50 | $4.65 | 253 995 |
| Jun 29, 2020 | $4.70 | $4.84 | $4.52 | $4.64 | 249 925 |
| Jun 26, 2020 | $4.79 | $4.79 | $4.49 | $4.56 | 220 394 |
| Jun 25, 2020 | $4.59 | $4.83 | $4.46 | $4.70 | 392 153 |
| Jun 24, 2020 | $4.48 | $4.66 | $4.33 | $4.62 | 553 251 |
| Jun 23, 2020 | $4.49 | $4.60 | $4.47 | $4.54 | 168 172 |
| Jun 22, 2020 | $4.67 | $4.67 | $4.41 | $4.47 | 230 594 |
| Jun 19, 2020 | $4.76 | $4.85 | $4.49 | $4.49 | 240 470 |
| Jun 18, 2020 | $4.55 | $4.85 | $4.55 | $4.75 | 189 323 |
| Jun 17, 2020 | $4.79 | $4.79 | $4.57 | $4.57 | 132 636 |
| Jun 16, 2020 | $4.78 | $4.91 | $4.69 | $4.80 | 151 525 |
| Jun 15, 2020 | $4.39 | $4.78 | $4.32 | $4.64 | 246 425 |
| Jun 12, 2020 | $4.60 | $4.71 | $4.37 | $4.53 | 211 693 |
