NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$1.60
-0.700 (-30.43%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.41 | $2.35 | Thursday, 25th Apr 2024 CYCC stock ended at $1.60. This is 30.43% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 40.93% from a day low at $1.41 to a day high of $1.99. |
| 90 days | $1.41 | $3.08 | |
| 52 weeks | $1.41 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $5.00 | $6.00 | $4.20 | $4.50 | 155 909 |
| Nov 29, 2023 | $4.50 | $4.79 | $4.22 | $4.46 | 9 227 |
| Nov 28, 2023 | $4.65 | $4.80 | $4.21 | $4.47 | 11 135 |
| Nov 27, 2023 | $4.70 | $4.93 | $4.06 | $4.34 | 5 995 |
| Nov 24, 2023 | $4.07 | $4.64 | $4.05 | $4.64 | 4 153 |
| Nov 22, 2023 | $4.50 | $4.50 | $3.99 | $4.20 | 14 588 |
| Nov 21, 2023 | $4.37 | $4.37 | $4.05 | $4.07 | 7 661 |
| Nov 20, 2023 | $4.65 | $4.70 | $4.20 | $4.50 | 17 808 |
| Nov 17, 2023 | $5.25 | $5.25 | $4.31 | $4.53 | 28 886 |
| Nov 16, 2023 | $5.25 | $5.70 | $5.25 | $5.27 | 8 002 |
| Nov 15, 2023 | $5.10 | $5.70 | $4.80 | $5.19 | 18 583 |
| Nov 14, 2023 | $7.50 | $7.84 | $4.13 | $5.03 | 34 672 |
| Nov 13, 2023 | $8.66 | $8.66 | $7.68 | $7.81 | 6 910 |
| Nov 10, 2023 | $8.10 | $8.83 | $8.03 | $8.12 | 9 264 |
| Nov 09, 2023 | $9.00 | $9.69 | $8.10 | $8.70 | 4 223 |
| Nov 08, 2023 | $9.11 | $9.11 | $8.40 | $8.67 | 3 414 |
| Nov 07, 2023 | $9.00 | $9.60 | $8.80 | $8.80 | 2 393 |
| Nov 06, 2023 | $9.00 | $10.12 | $9.00 | $9.50 | 11 170 |
| Nov 03, 2023 | $8.40 | $9.00 | $7.59 | $8.72 | 7 999 |
| Nov 02, 2023 | $9.13 | $9.13 | $8.32 | $8.78 | 4 749 |
| Nov 01, 2023 | $8.38 | $9.13 | $8.32 | $8.93 | 7 955 |
| Oct 31, 2023 | $8.10 | $8.68 | $7.65 | $8.08 | 4 314 |
| Oct 30, 2023 | $8.43 | $9.30 | $8.42 | $8.42 | 4 711 |
| Oct 27, 2023 | $8.49 | $9.30 | $8.48 | $8.48 | 5 612 |
| Oct 26, 2023 | $8.02 | $8.31 | $7.95 | $8.26 | 4 576 |
