Skip to main content
Cyclacel Pharmaceuticals, Inc. (CYCC)
NASDAQ: CYCC · Real-Time Price · USD
0.505
-0.122 (-19.44%)
At close: Nov 4, 2024, 4:00 PM
0.510
+0.005 (1.01%)
After-hours: Nov 4, 2024, 7:59 PM EST

Cyclacel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.610.620.500.510.51-19.44%655,682
Nov 1, 20240.630.640.600.630.63-3.41%216,617
Oct 31, 20240.640.670.620.650.65-1.22%206,667
Oct 30, 20240.660.690.640.660.66-3.40%617,995
Oct 29, 20240.660.700.600.680.68-2.84%498,637
Oct 28, 20240.840.860.670.700.70-15.87%1,452,201
Oct 25, 20240.850.900.790.830.83-4.44%766,714
Oct 24, 20241.001.010.810.870.87-17.86%1,933,420
Oct 23, 20241.641.671.011.061.06-25.87%11,956,458
Oct 22, 20241.462.491.381.431.438.33%27,676,233
Oct 21, 20241.241.441.211.321.3215.79%2,443,531
Oct 18, 20241.061.991.041.141.1412.87%14,471,463
Oct 17, 20241.051.190.951.011.012.02%932,112
Oct 16, 20240.861.050.860.990.9921.71%207,109
Oct 15, 20240.820.870.790.810.811.67%30,801
Oct 14, 20240.800.820.790.800.80-19,933
Oct 11, 20240.800.810.760.800.800.60%19,775
Oct 10, 20240.810.810.750.800.80-0.97%23,944
Oct 9, 20240.910.940.770.800.80-9.78%135,077
Oct 8, 20240.940.940.880.890.89-5.32%33,574
Oct 7, 20240.910.980.910.940.942.91%19,315
Oct 4, 20240.930.980.900.910.91-0.71%13,447
Oct 3, 20240.930.980.900.920.92-1.09%20,188
Oct 2, 20240.960.970.930.930.93-2.15%11,512
Oct 1, 20241.001.030.950.950.95-4.00%25,086
Sep 30, 20241.011.020.980.990.99-3.88%30,771
Sep 27, 20241.011.051.001.031.033.00%15,875
Sep 26, 20241.041.081.001.001.00-1.96%40,276
Sep 25, 20241.051.131.011.021.02-0.97%84,962
Sep 24, 20241.001.030.991.031.034.04%14,000
Sep 23, 20240.991.030.990.990.991.02%45,232
Sep 20, 20241.021.060.980.980.98-3.92%48,655
Sep 19, 20241.051.060.981.021.02-2.39%20,443
Sep 18, 20241.011.071.001.051.052.45%33,592
Sep 17, 20241.041.061.011.021.02-0.97%12,057
Sep 16, 20241.071.101.011.031.031.98%34,023
Sep 13, 20241.061.061.011.011.01-4.72%17,097
Sep 12, 20241.081.101.031.061.06-2.75%16,075
Sep 11, 20241.081.101.031.091.092.83%34,720
Sep 10, 20241.121.121.051.061.06-3.64%5,215
Sep 9, 20241.071.121.071.101.103.77%40,530
Sep 6, 20241.051.081.031.061.060.95%22,470
Sep 5, 20241.041.081.031.051.05-0.94%26,789
Sep 4, 20241.051.071.041.061.06-12,392
Sep 3, 20241.051.081.021.061.060.76%33,920
Aug 30, 20241.041.051.001.051.051.15%77,750
Aug 29, 20241.111.120.951.041.04-6.31%98,271
Aug 28, 20241.161.171.081.111.11-4.31%48,801
Aug 27, 20241.211.211.161.161.16-4.13%39,907
Aug 26, 20241.241.261.171.211.21-0.82%33,234
Aug 23, 20241.181.231.171.221.221.67%32,906
Aug 22, 20241.221.231.161.201.20-1.64%61,836
Aug 21, 20241.241.241.151.221.22-53,335
Aug 20, 20241.231.281.221.221.22-31,811
Aug 19, 20241.261.271.211.221.22-3.94%59,877
Aug 16, 20241.311.321.221.271.27-3.79%153,751
Aug 15, 20241.431.621.231.321.32-8.97%613,053
Aug 14, 20241.361.481.311.451.455.53%97,015
Aug 13, 20241.381.421.341.371.370.07%27,570
Aug 12, 20241.411.441.351.371.37-3.31%27,472
Aug 9, 20241.451.481.371.421.42-2.07%53,472
Aug 8, 20241.491.531.381.451.45-2.36%31,477
Aug 7, 20241.521.531.471.491.491.02%16,614
Aug 6, 20241.471.631.461.471.470.68%67,968
Aug 5, 20241.471.581.371.461.46-9.88%60,232
Aug 2, 20241.671.671.601.621.62-1.82%25,166
Aug 1, 20241.641.761.611.651.650.61%58,959
Jul 31, 20241.661.681.621.641.64-2.38%42,166
Jul 30, 20241.711.721.601.681.683.07%66,784
Jul 29, 20241.661.741.621.631.63-4.12%62,317
Jul 26, 20241.681.741.611.701.701.19%76,107
Jul 25, 20241.731.731.631.681.68-52,872
Jul 24, 20241.681.871.631.681.682.44%180,166
Jul 23, 20241.651.711.601.641.64-0.61%24,010
Jul 22, 20241.691.691.601.651.65-1.20%25,508
Jul 19, 20241.711.751.611.671.67-2.34%28,338
Jul 18, 20241.831.831.691.711.71-2.29%40,287
Jul 17, 20241.741.831.701.751.75-54,182
Jul 16, 20241.751.761.701.751.750.57%55,247
Jul 15, 20241.681.741.641.741.745.45%49,588
Jul 12, 20241.611.731.551.651.657.14%136,397
Jul 11, 20241.581.601.491.541.54-3.14%59,522
Jul 10, 20241.501.611.481.591.595.30%101,330
Jul 9, 20241.591.601.481.511.51-3.82%40,985
Jul 8, 20241.641.651.571.571.57-2.48%31,500
Jul 5, 20241.621.661.601.611.61-1.23%12,662
Jul 3, 20241.661.661.611.631.63-1.81%32,516
Jul 2, 20241.671.671.601.661.662.47%14,238
Jul 1, 20241.661.721.571.621.62-65,492
Jun 28, 20241.741.751.551.621.62-4.71%74,079
Jun 27, 20241.791.841.651.701.70-10.57%141,021
Jun 26, 20241.722.001.681.901.9019.56%942,841
Jun 25, 20241.671.741.551.591.59-4.33%59,952
Jun 24, 20241.731.801.641.661.66-5.03%48,078
Jun 21, 20241.631.831.621.751.756.06%232,813
Jun 20, 20241.531.701.481.651.6510.00%75,133
Jun 18, 20241.591.631.451.501.50-7.98%56,790
Jun 17, 20241.691.691.551.631.63-3.55%38,591
Jun 14, 20241.701.711.651.691.692.42%26,509
Jun 13, 20241.681.771.651.651.65-2.94%60,170