NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$2.31
-0.0100 (-0.431%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $4.00 | Thursday, 9th May 2024 CYCC stock ended at $2.31. This is 0.431% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 14.48% from a day low at $2.27 to a day high of $2.60. |
| 90 days | $1.31 | $4.00 | |
| 52 weeks | $1.31 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $5.27 | $5.48 | $5.10 | $5.47 | 137 581 |
| Dec 30, 2016 | $5.07 | $5.29 | $4.97 | $5.29 | 99 998 |
| Dec 29, 2016 | $5.24 | $5.71 | $4.95 | $5.13 | 569 438 |
| Dec 28, 2016 | $5.02 | $6.18 | $4.69 | $5.37 | 2 791 961 |
| Dec 27, 2016 | $4.02 | $5.80 | $3.95 | $5.18 | 2 474 263 |
| Dec 23, 2016 | $3.94 | $4.18 | $3.80 | $3.95 | 60 161 |
| Dec 22, 2016 | $3.97 | $4.10 | $3.94 | $4.00 | 39 215 |
| Dec 21, 2016 | $4.03 | $4.19 | $3.97 | $4.02 | 36 975 |
| Dec 20, 2016 | $4.10 | $4.14 | $3.99 | $4.06 | 31 912 |
| Dec 19, 2016 | $4.07 | $4.15 | $3.93 | $4.06 | 32 838 |
| Dec 16, 2016 | $4.03 | $4.37 | $3.96 | $4.05 | 73 923 |
| Dec 15, 2016 | $3.95 | $4.15 | $3.95 | $4.00 | 39 006 |
| Dec 14, 2016 | $3.76 | $4.11 | $3.71 | $4.11 | 27 960 |
| Dec 13, 2016 | $3.89 | $3.97 | $3.79 | $3.79 | 39 906 |
| Dec 12, 2016 | $3.98 | $4.03 | $3.81 | $3.82 | 58 260 |
| Dec 09, 2016 | $4.10 | $4.30 | $4.00 | $4.00 | 66 225 |
| Dec 08, 2016 | $4.07 | $4.25 | $3.96 | $4.12 | 60 550 |
| Dec 07, 2016 | $4.25 | $4.51 | $4.03 | $4.06 | 53 961 |
| Dec 06, 2016 | $4.20 | $4.34 | $4.09 | $4.17 | 85 585 |
| Dec 05, 2016 | $4.03 | $4.33 | $4.01 | $4.31 | 47 661 |
| Dec 02, 2016 | $4.23 | $4.30 | $3.95 | $4.06 | 63 627 |
| Dec 01, 2016 | $4.50 | $4.71 | $3.95 | $4.17 | 135 344 |
| Nov 30, 2016 | $4.12 | $4.38 | $3.85 | $3.94 | 74 768 |
| Nov 29, 2016 | $4.24 | $4.30 | $4.01 | $4.06 | 67 351 |
| Nov 28, 2016 | $4.29 | $4.32 | $4.23 | $4.32 | 38 231 |
