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 |
| Jun 11, 2020 | $4.74 | $4.87 | $4.41 | $4.44 | 304 147 |
| Jun 10, 2020 | $5.17 | $5.18 | $4.86 | $4.97 | 213 153 |
| Jun 09, 2020 | $5.04 | $5.26 | $5.01 | $5.15 | 199 814 |
| Jun 08, 2020 | $4.82 | $5.24 | $4.75 | $5.16 | 552 758 |
| Jun 05, 2020 | $4.81 | $4.95 | $4.76 | $4.88 | 399 217 |
| Jun 04, 2020 | $4.76 | $4.95 | $4.71 | $4.81 | 369 057 |
| Jun 03, 2020 | $4.90 | $4.98 | $4.69 | $4.83 | 517 550 |
| Jun 02, 2020 | $5.06 | $5.13 | $4.88 | $4.91 | 373 975 |
| Jun 01, 2020 | $4.97 | $5.18 | $4.91 | $5.05 | 315 373 |
| May 29, 2020 | $5.31 | $5.37 | $4.90 | $5.02 | 704 947 |
| May 28, 2020 | $5.44 | $5.62 | $5.34 | $5.40 | 218 382 |
| May 27, 2020 | $5.58 | $5.74 | $5.20 | $5.63 | 730 198 |
| May 26, 2020 | $5.95 | $5.95 | $5.41 | $5.84 | 1 035 710 |
| May 22, 2020 | $5.36 | $5.69 | $5.16 | $5.36 | 1 890 043 |
| May 21, 2020 | $4.59 | $5.29 | $4.57 | $5.17 | 2 218 214 |
| May 20, 2020 | $4.45 | $4.65 | $4.30 | $4.59 | 719 125 |
| May 19, 2020 | $4.17 | $4.77 | $4.08 | $4.37 | 3 475 564 |
| May 18, 2020 | $4.13 | $4.17 | $4.06 | $4.12 | 509 134 |
| May 15, 2020 | $4.13 | $4.24 | $4.10 | $4.11 | 393 891 |
| May 14, 2020 | $4.08 | $4.22 | $4.07 | $4.20 | 699 303 |
| May 13, 2020 | $4.67 | $4.89 | $4.05 | $4.22 | 7 907 395 |
| May 12, 2020 | $4.15 | $4.30 | $4.08 | $4.13 | 696 875 |
| May 11, 2020 | $4.12 | $4.17 | $4.07 | $4.17 | 471 223 |
| May 08, 2020 | $4.10 | $4.18 | $4.07 | $4.12 | 474 653 |
| May 07, 2020 | $4.07 | $4.19 | $4.05 | $4.09 | 349 688 |
