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 |
| May 31, 2016 | $4.31 | $4.51 | $4.05 | $4.35 | 35 561 |
| May 27, 2016 | $5.16 | $5.28 | $4.80 | $4.80 | 12 426 |
| May 26, 2016 | $5.16 | $5.16 | $4.98 | $5.15 | 4 741 |
| May 25, 2016 | $4.56 | $5.28 | $4.20 | $5.16 | 36 032 |
| May 24, 2016 | $4.20 | $4.68 | $4.08 | $4.56 | 8 704 |
| May 23, 2016 | $4.42 | $4.80 | $3.96 | $4.14 | 15 878 |
| May 20, 2016 | $4.44 | $4.44 | $4.31 | $4.31 | 3 280 |
| May 19, 2016 | $4.37 | $4.44 | $4.14 | $4.44 | 3 745 |
| May 18, 2016 | $4.32 | $4.56 | $3.84 | $4.32 | 6 708 |
| May 17, 2016 | $4.44 | $4.68 | $4.08 | $4.44 | 6 270 |
| May 16, 2016 | $4.31 | $4.55 | $4.20 | $4.50 | 6 032 |
| May 13, 2016 | $4.21 | $4.44 | $3.84 | $4.44 | 6 948 |
| May 12, 2016 | $4.44 | $4.56 | $4.08 | $4.20 | 6 209 |
| May 11, 2016 | $4.32 | $4.43 | $4.10 | $4.42 | 5 282 |
| May 10, 2016 | $4.08 | $4.20 | $3.96 | $4.14 | 6 791 |
| May 09, 2016 | $4.31 | $4.38 | $4.10 | $4.30 | 2 223 |
| May 06, 2016 | $4.20 | $4.44 | $4.08 | $4.42 | 10 066 |
| May 05, 2016 | $4.44 | $4.44 | $4.26 | $4.44 | 3 863 |
| May 04, 2016 | $4.44 | $4.68 | $4.32 | $4.32 | 5 095 |
| May 03, 2016 | $4.44 | $4.44 | $4.26 | $4.36 | 9 704 |
| May 02, 2016 | $4.56 | $4.80 | $4.32 | $4.32 | 8 108 |
| Apr 29, 2016 | $4.92 | $5.16 | $4.44 | $4.68 | 10 325 |
| Apr 28, 2016 | $5.28 | $5.28 | $4.80 | $5.04 | 9 756 |
| Apr 27, 2016 | $5.16 | $5.35 | $4.68 | $5.10 | 7 932 |
| Apr 26, 2016 | $5.16 | $5.38 | $5.04 | $5.04 | 4 919 |
