NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$1.79
+0.0400 (+2.29%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.52 | $2.23 | Tuesday, 23rd Apr 2024 CYCC stock ended at $1.79. This is 2.29% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 10.12% from a day low at $1.68 to a day high of $1.85. |
| 90 days | $1.52 | $3.08 | |
| 52 weeks | $1.52 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $8.45 | $8.85 | $7.85 | $7.97 | 13 490 |
| Aug 10, 2023 | $9.00 | $9.12 | $8.25 | $8.25 | 5 473 |
| Aug 09, 2023 | $9.38 | $9.38 | $8.25 | $8.28 | 6 336 |
| Aug 08, 2023 | $9.24 | $9.27 | $8.70 | $8.77 | 2 206 |
| Aug 07, 2023 | $9.45 | $9.45 | $8.88 | $8.88 | 2 014 |
| Aug 04, 2023 | $9.17 | $9.62 | $9.17 | $9.36 | 639 |
| Aug 03, 2023 | $9.38 | $9.75 | $9.17 | $9.23 | 4 859 |
| Aug 02, 2023 | $9.21 | $9.34 | $9.10 | $9.30 | 1 664 |
| Aug 01, 2023 | $9.77 | $9.94 | $8.55 | $9.21 | 4 988 |
| Jul 31, 2023 | $9.45 | $10.28 | $9.18 | $10.04 | 4 003 |
| Jul 28, 2023 | $10.05 | $10.20 | $9.47 | $9.74 | 1 568 |
| Jul 27, 2023 | $9.59 | $10.05 | $9.30 | $9.73 | 2 355 |
| Jul 26, 2023 | $9.24 | $9.90 | $9.00 | $9.42 | 4 489 |
| Jul 25, 2023 | $11.25 | $11.25 | $9.15 | $9.62 | 14 449 |
| Jul 24, 2023 | $11.40 | $11.40 | $10.50 | $10.80 | 5 293 |
| Jul 21, 2023 | $10.90 | $11.10 | $10.50 | $10.83 | 1 149 |
| Jul 20, 2023 | $11.76 | $11.78 | $10.20 | $10.50 | 6 643 |
| Jul 19, 2023 | $10.88 | $13.20 | $10.50 | $11.25 | 39 558 |
| Jul 18, 2023 | $9.14 | $10.80 | $9.14 | $10.58 | 21 600 |
| Jul 17, 2023 | $8.85 | $9.00 | $8.49 | $8.63 | 2 146 |
| Jul 14, 2023 | $8.94 | $9.37 | $8.61 | $8.79 | 4 352 |
| Jul 13, 2023 | $8.96 | $9.07 | $8.70 | $9.00 | 4 090 |
| Jul 12, 2023 | $8.80 | $9.33 | $8.33 | $9.00 | 2 856 |
| Jul 11, 2023 | $8.40 | $8.99 | $8.25 | $8.80 | 3 803 |
| Jul 10, 2023 | $8.62 | $9.00 | $8.40 | $8.40 | 2 942 |
