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 |
| May 06, 2020 | $4.21 | $4.30 | $4.03 | $4.06 | 504 475 |
| May 05, 2020 | $4.27 | $4.39 | $4.15 | $4.16 | 1 019 654 |
| May 04, 2020 | $4.06 | $4.24 | $4.03 | $4.18 | 718 916 |
| May 01, 2020 | $4.18 | $4.18 | $4.00 | $4.08 | 400 983 |
| Apr 30, 2020 | $4.06 | $4.23 | $3.96 | $4.17 | 932 883 |
| Apr 29, 2020 | $4.10 | $4.13 | $3.96 | $4.02 | 754 912 |
| Apr 28, 2020 | $4.20 | $4.21 | $4.02 | $4.09 | 675 745 |
| Apr 27, 2020 | $4.29 | $4.30 | $3.99 | $4.15 | 1 594 810 |
| Apr 24, 2020 | $3.92 | $4.02 | $3.88 | $4.02 | 925 950 |
| Apr 23, 2020 | $3.99 | $4.02 | $3.85 | $3.98 | 888 423 |
| Apr 22, 2020 | $4.17 | $4.18 | $3.85 | $4.01 | 1 480 048 |
| Apr 21, 2020 | $4.15 | $4.46 | $4.02 | $4.12 | 6 606 472 |
| Apr 20, 2020 | $9.49 | $19.25 | $8.35 | $8.64 | 12 064 452 |
| Apr 17, 2020 | $6.80 | $7.29 | $6.27 | $6.27 | 40 732 |
| Apr 16, 2020 | $8.56 | $8.75 | $6.45 | $6.80 | 79 186 |
| Apr 15, 2020 | $6.00 | $11.44 | $6.00 | $7.97 | 235 884 |
| Apr 14, 2020 | $0.400 | $0.404 | $0.361 | $0.387 | 374 645 |
| Apr 13, 2020 | $0.400 | $0.400 | $0.380 | $0.400 | 83 306 |
| Apr 09, 2020 | $0.410 | $0.420 | $0.381 | $0.390 | 56 209 |
| Apr 08, 2020 | $0.410 | $0.410 | $0.350 | $0.400 | 86 924 |
| Apr 07, 2020 | $0.380 | $0.400 | $0.370 | $0.375 | 34 697 |
| Apr 06, 2020 | $0.350 | $0.400 | $0.350 | $0.380 | 46 809 |
| Apr 03, 2020 | $0.380 | $0.380 | $0.350 | $0.372 | 35 537 |
| Apr 02, 2020 | $0.382 | $0.382 | $0.360 | $0.361 | 16 791 |
| Apr 01, 2020 | $0.385 | $0.385 | $0.340 | $0.370 | 31 923 |
