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 |
| Sep 15, 2016 | $4.95 | $5.15 | $4.83 | $5.09 | 41 500 |
| Sep 14, 2016 | $4.91 | $5.02 | $4.81 | $4.92 | 26 800 |
| Sep 13, 2016 | $5.09 | $5.09 | $4.80 | $4.91 | 57 000 |
| Sep 12, 2016 | $5.07 | $5.17 | $4.88 | $5.08 | 46 900 |
| Sep 09, 2016 | $5.44 | $5.48 | $5.01 | $5.04 | 101 600 |
| Sep 08, 2016 | $5.31 | $5.67 | $5.23 | $5.41 | 44 700 |
| Sep 07, 2016 | $5.26 | $5.48 | $5.26 | $5.28 | 49 800 |
| Sep 06, 2016 | $5.84 | $5.84 | $5.23 | $5.27 | 219 500 |
| Sep 02, 2016 | $5.67 | $5.77 | $5.53 | $5.71 | 81 300 |
| Sep 01, 2016 | $5.61 | $5.75 | $5.50 | $5.71 | 85 300 |
| Aug 31, 2016 | $5.91 | $6.01 | $5.61 | $5.67 | 241 800 |
| Aug 30, 2016 | $6.15 | $6.46 | $6.03 | $6.20 | 167 300 |
| Aug 29, 2016 | $6.56 | $6.68 | $6.10 | $6.20 | 454 600 |
| Aug 26, 2016 | $6.73 | $6.85 | $6.50 | $6.62 | 150 000 |
| Aug 25, 2016 | $6.99 | $7.97 | $6.80 | $6.83 | 992 600 |
| Aug 24, 2016 | $7.22 | $7.48 | $6.97 | $7.05 | 352 000 |
| Aug 23, 2016 | $8.00 | $8.19 | $6.98 | $7.42 | 955 700 |
| Aug 22, 2016 | $8.05 | $9.72 | $7.86 | $8.28 | 6 366 600 |
| Aug 19, 2016 | $7.27 | $7.48 | $6.69 | $6.93 | 659 100 |
| Aug 18, 2016 | $7.77 | $8.45 | $7.33 | $7.51 | 983 900 |
| Aug 17, 2016 | $7.32 | $9.13 | $6.61 | $8.00 | 4 708 500 |
| Aug 16, 2016 | $5.74 | $7.52 | $5.63 | $7.31 | 1 421 000 |
| Aug 15, 2016 | $5.50 | $5.82 | $5.20 | $5.73 | 628 400 |
| Aug 12, 2016 | $5.78 | $5.78 | $5.01 | $5.40 | 2 939 700 |
| Aug 11, 2016 | $4.87 | $4.87 | $4.21 | $4.48 | 115 700 |
