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 |
| Mar 07, 2016 | $4.80 | $5.64 | $4.80 | $5.52 | 20 058 |
| Mar 04, 2016 | $4.44 | $4.80 | $4.44 | $4.68 | 8 750 |
| Mar 03, 2016 | $4.44 | $5.04 | $4.32 | $4.32 | 12 300 |
| Mar 02, 2016 | $4.20 | $4.32 | $4.08 | $4.32 | 4 733 |
| Mar 01, 2016 | $4.20 | $4.44 | $4.08 | $4.20 | 975 |
| Feb 29, 2016 | $4.32 | $4.44 | $4.20 | $4.20 | 3 075 |
| Feb 26, 2016 | $4.20 | $4.44 | $3.96 | $4.32 | 4 742 |
| Feb 25, 2016 | $4.44 | $4.44 | $3.96 | $4.32 | 4 108 |
| Feb 24, 2016 | $4.08 | $4.20 | $3.96 | $4.08 | 11 292 |
| Feb 23, 2016 | $3.96 | $4.20 | $3.84 | $4.08 | 2 042 |
| Feb 22, 2016 | $3.84 | $4.20 | $3.84 | $3.96 | 7 442 |
| Feb 19, 2016 | $4.08 | $4.08 | $3.96 | $3.96 | 4 775 |
| Feb 18, 2016 | $3.96 | $4.20 | $3.96 | $4.08 | 4 958 |
| Feb 17, 2016 | $3.84 | $4.08 | $3.84 | $4.08 | 4 817 |
| Feb 16, 2016 | $3.72 | $4.08 | $3.72 | $3.96 | 2 692 |
| Feb 12, 2016 | $3.96 | $4.08 | $3.72 | $3.72 | 4 825 |
| Feb 11, 2016 | $3.84 | $4.08 | $3.72 | $3.72 | 8 192 |
| Feb 10, 2016 | $3.96 | $4.08 | $3.84 | $3.84 | 7 467 |
| Feb 09, 2016 | $3.96 | $4.20 | $3.72 | $3.96 | 16 458 |
| Feb 08, 2016 | $4.32 | $4.32 | $3.84 | $3.84 | 7 767 |
| Feb 05, 2016 | $4.32 | $4.56 | $4.32 | $4.44 | 2 633 |
| Feb 04, 2016 | $4.56 | $4.56 | $4.32 | $4.56 | 4 050 |
| Feb 03, 2016 | $4.44 | $4.68 | $4.20 | $4.56 | 7 475 |
| Feb 02, 2016 | $4.44 | $4.56 | $4.20 | $4.44 | 3 142 |
| Feb 01, 2016 | $4.44 | $4.68 | $4.20 | $4.32 | 3 392 |
