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 |
| Jul 06, 2016 | $5.02 | $5.23 | $4.90 | $5.00 | 22 700 |
| Jul 05, 2016 | $5.03 | $5.30 | $5.03 | $5.13 | 8 700 |
| Jul 01, 2016 | $5.07 | $5.33 | $4.98 | $5.02 | 10 400 |
| Jun 30, 2016 | $5.29 | $5.35 | $5.02 | $5.02 | 6 500 |
| Jun 29, 2016 | $5.54 | $5.54 | $4.88 | $5.20 | 24 200 |
| Jun 28, 2016 | $4.59 | $5.09 | $4.59 | $4.81 | 25 100 |
| Jun 27, 2016 | $5.17 | $5.18 | $4.55 | $4.59 | 59 400 |
| Jun 24, 2016 | $4.97 | $5.36 | $4.97 | $5.14 | 70 600 |
| Jun 23, 2016 | $5.32 | $5.55 | $5.15 | $5.27 | 39 800 |
| Jun 22, 2016 | $5.27 | $5.72 | $5.22 | $5.22 | 13 200 |
| Jun 21, 2016 | $5.17 | $5.56 | $5.17 | $5.39 | 41 500 |
| Jun 20, 2016 | $5.49 | $5.72 | $5.12 | $5.12 | 105 900 |
| Jun 17, 2016 | $5.27 | $5.61 | $5.15 | $5.48 | 31 000 |
| Jun 16, 2016 | $5.72 | $5.72 | $5.13 | $5.33 | 160 298 |
| Jun 15, 2016 | $5.76 | $5.89 | $5.68 | $5.76 | 16 850 |
| Jun 14, 2016 | $5.50 | $5.86 | $5.40 | $5.76 | 19 610 |
| Jun 13, 2016 | $5.95 | $5.95 | $5.33 | $5.47 | 44 200 |
| Jun 10, 2016 | $6.10 | $6.19 | $5.75 | $5.95 | 34 472 |
| Jun 09, 2016 | $5.99 | $6.42 | $5.86 | $6.09 | 94 012 |
| Jun 08, 2016 | $5.83 | $6.14 | $5.69 | $6.00 | 128 810 |
| Jun 07, 2016 | $5.90 | $6.20 | $5.61 | $5.75 | 238 962 |
| Jun 06, 2016 | $4.26 | $8.27 | $4.26 | $6.43 | 3 925 518 |
| Jun 03, 2016 | $4.54 | $4.63 | $4.21 | $4.40 | 36 927 |
| Jun 02, 2016 | $4.40 | $4.58 | $4.26 | $4.58 | 17 666 |
| Jun 01, 2016 | $4.09 | $5.08 | $4.09 | $4.31 | 151 574 |
