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 |
| Aug 10, 2016 | $4.82 | $4.92 | $4.70 | $4.79 | 22 700 |
| Aug 09, 2016 | $5.00 | $5.07 | $4.80 | $4.80 | 38 900 |
| Aug 08, 2016 | $4.89 | $4.96 | $4.79 | $4.96 | 162 900 |
| Aug 05, 2016 | $4.87 | $4.98 | $4.80 | $4.83 | 53 500 |
| Aug 04, 2016 | $5.00 | $5.12 | $4.86 | $4.87 | 117 800 |
| Aug 03, 2016 | $5.00 | $5.02 | $4.94 | $5.01 | 10 200 |
| Aug 02, 2016 | $4.99 | $5.08 | $4.90 | $4.95 | 25 900 |
| Aug 01, 2016 | $4.98 | $5.08 | $4.85 | $5.01 | 15 100 |
| Jul 29, 2016 | $5.14 | $5.17 | $4.75 | $5.03 | 31 300 |
| Jul 28, 2016 | $5.04 | $5.26 | $4.87 | $4.87 | 21 800 |
| Jul 27, 2016 | $4.76 | $5.07 | $4.76 | $4.93 | 32 700 |
| Jul 26, 2016 | $4.59 | $5.03 | $4.59 | $4.87 | 47 000 |
| Jul 25, 2016 | $4.89 | $4.93 | $4.51 | $4.69 | 36 600 |
| Jul 22, 2016 | $4.90 | $5.02 | $4.79 | $4.80 | 13 400 |
| Jul 21, 2016 | $4.87 | $4.90 | $4.69 | $4.90 | 15 200 |
| Jul 20, 2016 | $4.97 | $4.97 | $4.71 | $4.71 | 27 000 |
| Jul 19, 2016 | $5.02 | $5.12 | $4.92 | $4.97 | 21 700 |
| Jul 18, 2016 | $5.00 | $5.15 | $4.92 | $4.97 | 24 000 |
| Jul 15, 2016 | $5.05 | $5.36 | $4.89 | $5.07 | 15 000 |
| Jul 14, 2016 | $5.39 | $5.39 | $5.02 | $5.02 | 22 300 |
| Jul 13, 2016 | $5.33 | $5.33 | $5.19 | $5.30 | 8 000 |
| Jul 12, 2016 | $5.05 | $5.26 | $5.01 | $5.22 | 12 300 |
| Jul 11, 2016 | $4.98 | $5.10 | $4.98 | $5.00 | 9 700 |
| Jul 08, 2016 | $4.91 | $5.13 | $4.91 | $5.02 | 14 200 |
| Jul 07, 2016 | $5.02 | $5.22 | $4.96 | $4.96 | 3 100 |
