NASDAQ:CYCC
Cyclacel Pharmaceuticals Stock Price (Quote)
$1.51
-0.0900 (-5.63%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.41 | $2.35 | Friday, 26th Apr 2024 CYCC stock ended at $1.51. This is 5.63% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.85% from a day low at $1.46 to a day high of $1.56. |
| 90 days | $1.41 | $3.08 | |
| 52 weeks | $1.41 | $13.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $5.40 | $5.40 | $4.92 | $4.92 | 9 648 |
| Apr 11, 2016 | $5.04 | $5.28 | $5.04 | $5.28 | 6 922 |
| Apr 08, 2016 | $4.82 | $5.16 | $4.80 | $5.04 | 3 606 |
| Apr 07, 2016 | $4.80 | $5.28 | $4.80 | $4.92 | 5 195 |
| Apr 06, 2016 | $4.87 | $5.16 | $4.56 | $4.93 | 10 692 |
| Apr 05, 2016 | $4.80 | $4.86 | $4.68 | $4.76 | 2 594 |
| Apr 04, 2016 | $4.92 | $4.92 | $4.68 | $4.80 | 1 450 |
| Apr 01, 2016 | $4.56 | $4.80 | $4.56 | $4.68 | 2 172 |
| Mar 31, 2016 | $4.67 | $4.91 | $4.62 | $4.62 | 4 505 |
| Mar 30, 2016 | $4.80 | $5.03 | $4.39 | $4.70 | 1 463 |
| Mar 29, 2016 | $4.92 | $5.04 | $4.32 | $4.68 | 8 808 |
| Mar 28, 2016 | $5.40 | $5.40 | $4.92 | $4.92 | 5 758 |
| Mar 24, 2016 | $4.92 | $5.40 | $4.92 | $5.16 | 6 592 |
| Mar 23, 2016 | $5.40 | $5.40 | $4.92 | $4.92 | 5 375 |
| Mar 22, 2016 | $5.28 | $5.52 | $5.16 | $5.40 | 3 667 |
| Mar 21, 2016 | $5.52 | $5.64 | $4.92 | $5.16 | 7 017 |
| Mar 18, 2016 | $5.28 | $5.64 | $5.04 | $5.04 | 7 592 |
| Mar 17, 2016 | $5.04 | $5.28 | $4.92 | $5.16 | 7 033 |
| Mar 16, 2016 | $5.64 | $5.64 | $4.80 | $5.28 | 7 017 |
| Mar 15, 2016 | $5.40 | $5.88 | $5.28 | $5.64 | 37 083 |
| Mar 14, 2016 | $5.28 | $5.40 | $4.80 | $5.28 | 1 433 |
| Mar 11, 2016 | $5.40 | $5.40 | $5.04 | $5.28 | 2 550 |
| Mar 10, 2016 | $5.76 | $5.88 | $5.16 | $5.40 | 6 025 |
| Mar 09, 2016 | $5.76 | $6.12 | $5.16 | $5.64 | 4 200 |
| Mar 08, 2016 | $5.64 | $5.88 | $5.52 | $5.64 | 7 275 |
