NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$2.30
+0.510 (+28.49%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.52 | $2.35 | Wednesday, 24th Apr 2024 CYCC stock ended at $2.30. This is 28.49% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 27.02% from a day low at $1.85 to a day high of $2.35. |
| 90 days | $1.52 | $3.08 | |
| 52 weeks | $1.52 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $4.80 | $4.80 | $4.35 | $4.59 | 4 023 |
| Sep 18, 2023 | $4.95 | $5.10 | $4.58 | $4.82 | 5 275 |
| Sep 15, 2023 | $4.50 | $5.10 | $4.50 | $4.87 | 6 790 |
| Sep 14, 2023 | $4.35 | $4.69 | $4.21 | $4.32 | 5 581 |
| Sep 13, 2023 | $4.35 | $4.57 | $4.20 | $4.20 | 5 096 |
| Sep 12, 2023 | $4.65 | $4.68 | $4.28 | $4.35 | 8 104 |
| Sep 11, 2023 | $4.85 | $4.85 | $4.35 | $4.43 | 5 710 |
| Sep 08, 2023 | $5.20 | $5.49 | $4.54 | $4.62 | 8 347 |
| Sep 07, 2023 | $5.25 | $5.44 | $4.95 | $5.10 | 7 156 |
| Sep 06, 2023 | $5.64 | $5.65 | $5.20 | $5.25 | 5 952 |
| Sep 05, 2023 | $6.11 | $6.36 | $5.68 | $5.70 | 4 920 |
| Sep 01, 2023 | $6.23 | $6.36 | $5.85 | $6.00 | 2 505 |
| Aug 31, 2023 | $5.85 | $6.75 | $5.40 | $5.94 | 10 952 |
| Aug 30, 2023 | $6.82 | $6.90 | $5.87 | $5.88 | 12 307 |
| Aug 29, 2023 | $5.70 | $7.49 | $5.25 | $6.74 | 25 952 |
| Aug 28, 2023 | $5.81 | $6.00 | $5.25 | $5.61 | 11 628 |
| Aug 25, 2023 | $6.75 | $6.94 | $5.03 | $5.61 | 27 511 |
| Aug 24, 2023 | $7.26 | $7.26 | $6.53 | $6.75 | 7 177 |
| Aug 23, 2023 | $7.50 | $7.50 | $6.75 | $6.93 | 7 784 |
| Aug 22, 2023 | $8.10 | $8.25 | $6.75 | $7.36 | 13 955 |
| Aug 21, 2023 | $6.89 | $7.50 | $6.53 | $6.75 | 3 511 |
| Aug 18, 2023 | $6.45 | $7.50 | $6.23 | $6.69 | 5 055 |
| Aug 17, 2023 | $7.20 | $7.62 | $6.45 | $6.45 | 2 640 |
| Aug 16, 2023 | $7.07 | $7.65 | $7.04 | $7.04 | 5 036 |
| Aug 15, 2023 | $7.23 | $8.14 | $6.75 | $7.02 | 5 950 |
