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 |
| Nov 25, 2016 | $4.26 | $4.45 | $4.26 | $4.40 | 32 503 |
| Nov 23, 2016 | $4.25 | $4.37 | $4.21 | $4.29 | 60 800 |
| Nov 22, 2016 | $4.56 | $4.72 | $4.20 | $4.29 | 100 863 |
| Nov 21, 2016 | $4.51 | $5.60 | $4.13 | $4.62 | 338 684 |
| Nov 18, 2016 | $5.42 | $5.60 | $4.50 | $4.58 | 425 548 |
| Nov 17, 2016 | $3.62 | $5.41 | $3.37 | $5.38 | 850 104 |
| Nov 16, 2016 | $3.74 | $3.75 | $3.51 | $3.67 | 58 588 |
| Nov 15, 2016 | $3.90 | $3.99 | $3.62 | $3.75 | 73 440 |
| Nov 14, 2016 | $3.66 | $3.91 | $3.49 | $3.91 | 77 397 |
| Nov 11, 2016 | $3.72 | $3.74 | $3.41 | $3.59 | 69 510 |
| Nov 10, 2016 | $3.94 | $3.99 | $3.47 | $3.67 | 133 548 |
| Nov 09, 2016 | $3.35 | $3.95 | $3.35 | $3.87 | 212 582 |
| Nov 08, 2016 | $3.40 | $3.41 | $3.05 | $3.25 | 106 270 |
| Nov 07, 2016 | $3.45 | $3.45 | $3.27 | $3.33 | 25 600 |
| Nov 04, 2016 | $3.38 | $3.48 | $3.31 | $3.35 | 32 800 |
| Nov 03, 2016 | $3.46 | $3.79 | $3.36 | $3.36 | 27 200 |
| Nov 02, 2016 | $3.68 | $3.72 | $3.35 | $3.46 | 99 200 |
| Nov 01, 2016 | $3.94 | $3.94 | $3.62 | $3.62 | 92 100 |
| Oct 31, 2016 | $3.93 | $3.99 | $3.84 | $3.94 | 24 700 |
| Oct 28, 2016 | $4.07 | $4.08 | $3.80 | $3.93 | 133 600 |
| Oct 27, 2016 | $4.37 | $4.37 | $4.06 | $4.10 | 207 700 |
| Oct 26, 2016 | $4.52 | $4.64 | $4.27 | $4.37 | 47 000 |
| Oct 25, 2016 | $4.97 | $4.99 | $4.52 | $4.53 | 181 600 |
| Oct 24, 2016 | $4.99 | $5.14 | $4.85 | $4.89 | 145 400 |
| Oct 21, 2016 | $5.00 | $5.19 | $4.85 | $4.93 | 124 100 |
