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 |
| Oct 20, 2016 | $4.87 | $5.18 | $4.81 | $5.05 | 19 000 |
| Oct 19, 2016 | $4.82 | $4.93 | $4.60 | $4.93 | 59 400 |
| Oct 18, 2016 | $5.13 | $5.24 | $4.80 | $4.85 | 203 800 |
| Oct 17, 2016 | $5.20 | $5.38 | $5.01 | $5.04 | 139 800 |
| Oct 14, 2016 | $5.27 | $5.43 | $5.07 | $5.20 | 110 500 |
| Oct 13, 2016 | $5.16 | $5.45 | $5.05 | $5.25 | 334 600 |
| Oct 12, 2016 | $5.49 | $5.63 | $5.21 | $5.26 | 89 000 |
| Oct 11, 2016 | $5.57 | $5.79 | $5.50 | $5.52 | 97 600 |
| Oct 10, 2016 | $5.47 | $5.83 | $5.47 | $5.66 | 187 400 |
| Oct 07, 2016 | $5.57 | $5.60 | $5.33 | $5.47 | 81 100 |
| Oct 06, 2016 | $5.80 | $5.87 | $5.50 | $5.61 | 81 800 |
| Oct 05, 2016 | $5.63 | $5.95 | $5.37 | $5.79 | 90 000 |
| Oct 04, 2016 | $5.91 | $5.98 | $5.50 | $5.58 | 89 900 |
| Oct 03, 2016 | $6.01 | $6.03 | $5.90 | $5.95 | 100 300 |
| Sep 30, 2016 | $6.02 | $6.08 | $5.92 | $6.00 | 84 200 |
| Sep 29, 2016 | $6.10 | $6.19 | $5.83 | $6.01 | 455 600 |
| Sep 28, 2016 | $5.71 | $6.15 | $5.58 | $6.00 | 428 900 |
| Sep 27, 2016 | $5.59 | $5.79 | $5.40 | $5.76 | 157 900 |
| Sep 26, 2016 | $5.53 | $5.75 | $5.53 | $5.66 | 81 700 |
| Sep 23, 2016 | $5.84 | $5.89 | $5.51 | $5.62 | 63 600 |
| Sep 22, 2016 | $5.96 | $5.96 | $5.60 | $5.82 | 103 700 |
| Sep 21, 2016 | $6.06 | $6.13 | $5.71 | $5.88 | 348 200 |
| Sep 20, 2016 | $5.49 | $6.19 | $5.49 | $5.98 | 593 200 |
| Sep 19, 2016 | $5.75 | $5.87 | $5.40 | $5.48 | 264 000 |
| Sep 16, 2016 | $5.10 | $5.67 | $4.91 | $5.40 | 270 800 |
