Cyclacel Pharmaceuticals, Inc. (CYCC)
NASDAQ: CYCC · Real-Time Price · USD
0.371
-0.002 (-0.62%)
Nov 20, 2024, 4:00 PM EST - Market closed
Cyclacel Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -0.62% | 290,841 |
Nov 19, 2024 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 3.38% | 458,003 |
Nov 18, 2024 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -3.37% | 310,043 |
Nov 15, 2024 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -4.91% | 424,996 |
Nov 14, 2024 | 0.40 | 0.44 | 0.39 | 0.39 | 0.39 | -12.60% | 957,972 |
Nov 13, 2024 | 0.42 | 0.52 | 0.37 | 0.45 | 0.45 | 9.76% | 12,669,479 |
Nov 12, 2024 | 0.44 | 0.44 | 0.39 | 0.41 | 0.41 | -8.69% | 3,348,461 |
Nov 11, 2024 | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | -6.65% | 602,797 |
Nov 8, 2024 | 0.41 | 0.50 | 0.39 | 0.48 | 0.48 | 12.99% | 2,731,985 |
Nov 7, 2024 | 0.48 | 0.52 | 0.38 | 0.43 | 0.43 | 2.55% | 3,036,762 |
Nov 6, 2024 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | -6.11% | 469,186 |
Nov 5, 2024 | 0.50 | 0.50 | 0.43 | 0.44 | 0.44 | -12.46% | 896,189 |
Nov 4, 2024 | 0.61 | 0.62 | 0.50 | 0.51 | 0.51 | -19.44% | 661,329 |
Nov 1, 2024 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | -3.41% | 216,617 |
Oct 31, 2024 | 0.64 | 0.67 | 0.62 | 0.65 | 0.65 | -1.22% | 206,667 |
Oct 30, 2024 | 0.66 | 0.69 | 0.64 | 0.66 | 0.66 | -3.40% | 617,995 |
Oct 29, 2024 | 0.66 | 0.70 | 0.60 | 0.68 | 0.68 | -2.84% | 498,637 |
Oct 28, 2024 | 0.84 | 0.86 | 0.67 | 0.70 | 0.70 | -15.87% | 1,452,201 |
Oct 25, 2024 | 0.85 | 0.90 | 0.79 | 0.83 | 0.83 | -4.44% | 766,714 |
Oct 24, 2024 | 1.00 | 1.01 | 0.81 | 0.87 | 0.87 | -17.86% | 1,933,420 |
Oct 23, 2024 | 1.64 | 1.67 | 1.01 | 1.06 | 1.06 | -25.87% | 11,956,458 |
Oct 22, 2024 | 1.46 | 2.49 | 1.38 | 1.43 | 1.43 | 8.33% | 27,676,233 |
Oct 21, 2024 | 1.24 | 1.44 | 1.21 | 1.32 | 1.32 | 15.79% | 2,443,531 |
Oct 18, 2024 | 1.06 | 1.99 | 1.04 | 1.14 | 1.14 | 12.87% | 14,471,463 |
Oct 17, 2024 | 1.05 | 1.19 | 0.95 | 1.01 | 1.01 | 2.02% | 932,112 |
Oct 16, 2024 | 0.86 | 1.05 | 0.86 | 0.99 | 0.99 | 21.71% | 207,109 |
Oct 15, 2024 | 0.82 | 0.87 | 0.79 | 0.81 | 0.81 | 1.67% | 30,801 |
Oct 14, 2024 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | - | 19,933 |
Oct 11, 2024 | 0.80 | 0.81 | 0.76 | 0.80 | 0.80 | 0.60% | 19,775 |
Oct 10, 2024 | 0.81 | 0.81 | 0.75 | 0.80 | 0.80 | -0.97% | 23,944 |
Oct 9, 2024 | 0.91 | 0.94 | 0.77 | 0.80 | 0.80 | -9.78% | 135,077 |
Oct 8, 2024 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -5.32% | 33,574 |
Oct 7, 2024 | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | 2.91% | 19,315 |
Oct 4, 2024 | 0.93 | 0.98 | 0.90 | 0.91 | 0.91 | -0.71% | 13,447 |
Oct 3, 2024 | 0.93 | 0.98 | 0.90 | 0.92 | 0.92 | -1.09% | 20,188 |
Oct 2, 2024 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -2.15% | 11,512 |
Oct 1, 2024 | 1.00 | 1.03 | 0.95 | 0.95 | 0.95 | -4.00% | 25,086 |
Sep 30, 2024 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -3.88% | 30,771 |
Sep 27, 2024 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 15,875 |
Sep 26, 2024 | 1.04 | 1.08 | 1.00 | 1.00 | 1.00 | -1.96% | 40,276 |
Sep 25, 2024 | 1.05 | 1.13 | 1.01 | 1.02 | 1.02 | -0.97% | 84,962 |
Sep 24, 2024 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 14,000 |
Sep 23, 2024 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | 1.02% | 45,232 |
Sep 20, 2024 | 1.02 | 1.06 | 0.98 | 0.98 | 0.98 | -3.92% | 48,655 |
Sep 19, 2024 | 1.05 | 1.06 | 0.98 | 1.02 | 1.02 | -2.39% | 20,443 |
Sep 18, 2024 | 1.01 | 1.07 | 1.00 | 1.05 | 1.05 | 2.45% | 33,592 |
Sep 17, 2024 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 12,057 |
Sep 16, 2024 | 1.07 | 1.10 | 1.01 | 1.03 | 1.03 | 1.98% | 34,023 |
Sep 13, 2024 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 17,097 |
Sep 12, 2024 | 1.08 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 16,075 |
Sep 11, 2024 | 1.08 | 1.10 | 1.03 | 1.09 | 1.09 | 2.83% | 34,720 |
Sep 10, 2024 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -3.64% | 5,215 |
Sep 9, 2024 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 3.77% | 40,530 |
Sep 6, 2024 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 22,470 |
Sep 5, 2024 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 26,789 |
Sep 4, 2024 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | - | 12,392 |
Sep 3, 2024 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | 0.76% | 33,920 |
Aug 30, 2024 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 1.15% | 77,750 |
Aug 29, 2024 | 1.11 | 1.12 | 0.95 | 1.04 | 1.04 | -6.31% | 98,271 |
Aug 28, 2024 | 1.16 | 1.17 | 1.08 | 1.11 | 1.11 | -4.31% | 48,801 |
Aug 27, 2024 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 39,907 |
Aug 26, 2024 | 1.24 | 1.26 | 1.17 | 1.21 | 1.21 | -0.82% | 33,234 |
Aug 23, 2024 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 1.67% | 32,906 |
Aug 22, 2024 | 1.22 | 1.23 | 1.16 | 1.20 | 1.20 | -1.64% | 61,836 |
Aug 21, 2024 | 1.24 | 1.24 | 1.15 | 1.22 | 1.22 | - | 53,335 |
Aug 20, 2024 | 1.23 | 1.28 | 1.22 | 1.22 | 1.22 | - | 31,811 |
Aug 19, 2024 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 59,877 |
Aug 16, 2024 | 1.31 | 1.32 | 1.22 | 1.27 | 1.27 | -3.79% | 153,751 |
Aug 15, 2024 | 1.43 | 1.62 | 1.23 | 1.32 | 1.32 | -8.97% | 613,053 |
Aug 14, 2024 | 1.36 | 1.48 | 1.31 | 1.45 | 1.45 | 5.53% | 97,015 |
Aug 13, 2024 | 1.38 | 1.42 | 1.34 | 1.37 | 1.37 | 0.07% | 27,570 |
Aug 12, 2024 | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -3.31% | 27,472 |
Aug 9, 2024 | 1.45 | 1.48 | 1.37 | 1.42 | 1.42 | -2.07% | 53,472 |
Aug 8, 2024 | 1.49 | 1.53 | 1.38 | 1.45 | 1.45 | -2.36% | 31,477 |
Aug 7, 2024 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | 1.02% | 16,614 |
Aug 6, 2024 | 1.47 | 1.63 | 1.46 | 1.47 | 1.47 | 0.68% | 67,968 |
Aug 5, 2024 | 1.47 | 1.58 | 1.37 | 1.46 | 1.46 | -9.88% | 60,232 |
Aug 2, 2024 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 25,166 |
Aug 1, 2024 | 1.64 | 1.76 | 1.61 | 1.65 | 1.65 | 0.61% | 58,959 |
Jul 31, 2024 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -2.38% | 42,166 |
Jul 30, 2024 | 1.71 | 1.72 | 1.60 | 1.68 | 1.68 | 3.07% | 66,784 |
Jul 29, 2024 | 1.66 | 1.74 | 1.62 | 1.63 | 1.63 | -4.12% | 62,317 |
Jul 26, 2024 | 1.68 | 1.74 | 1.61 | 1.70 | 1.70 | 1.19% | 76,107 |
Jul 25, 2024 | 1.73 | 1.73 | 1.63 | 1.68 | 1.68 | - | 52,872 |
Jul 24, 2024 | 1.68 | 1.87 | 1.63 | 1.68 | 1.68 | 2.44% | 180,166 |
Jul 23, 2024 | 1.65 | 1.71 | 1.60 | 1.64 | 1.64 | -0.61% | 24,010 |
Jul 22, 2024 | 1.69 | 1.69 | 1.60 | 1.65 | 1.65 | -1.20% | 25,508 |
Jul 19, 2024 | 1.71 | 1.75 | 1.61 | 1.67 | 1.67 | -2.34% | 28,338 |
Jul 18, 2024 | 1.83 | 1.83 | 1.69 | 1.71 | 1.71 | -2.29% | 40,287 |
Jul 17, 2024 | 1.74 | 1.83 | 1.70 | 1.75 | 1.75 | - | 54,182 |
Jul 16, 2024 | 1.75 | 1.76 | 1.70 | 1.75 | 1.75 | 0.57% | 55,247 |
Jul 15, 2024 | 1.68 | 1.74 | 1.64 | 1.74 | 1.74 | 5.45% | 49,588 |
Jul 12, 2024 | 1.61 | 1.73 | 1.55 | 1.65 | 1.65 | 7.14% | 136,397 |
Jul 11, 2024 | 1.58 | 1.60 | 1.49 | 1.54 | 1.54 | -3.14% | 59,522 |
Jul 10, 2024 | 1.50 | 1.61 | 1.48 | 1.59 | 1.59 | 5.30% | 101,330 |
Jul 9, 2024 | 1.59 | 1.60 | 1.48 | 1.51 | 1.51 | -3.82% | 40,985 |
Jul 8, 2024 | 1.64 | 1.65 | 1.57 | 1.57 | 1.57 | -2.48% | 31,500 |
Jul 5, 2024 | 1.62 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 12,662 |
Jul 3, 2024 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 32,516 |
Jul 2, 2024 | 1.67 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 14,238 |