UK markets close in 4 hours 6 minutes

Cyclacel Pharmaceuticals, Inc. (CYCC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.4900-0.1600 (-6.04%)
At close: 04:00PM EDT
2.4200 -0.07 (-2.81%)
Pre-market: 07:09AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.50003.15002.44002.49002.49001,796,600
01 May 20241.90004.00001.89002.65002.650017,564,400
30 Apr 20241.93002.29001.74002.12002.120021,341,100
29 Apr 20241.32001.45001.30001.36001.36001,499,400
26 Apr 20241.55001.56001.46001.51001.5100181,600
25 Apr 20241.78001.99001.41001.60001.60003,489,600
24 Apr 20241.86002.35001.85002.30002.3000551,100
23 Apr 20241.71001.85001.68001.79001.790028,400
22 Apr 20241.80001.93001.73001.75001.750025,500
19 Apr 20241.89001.95001.77001.78001.780010,300
18 Apr 20241.91001.96001.81001.85001.850037,900
17 Apr 20241.67002.09001.67001.96001.9600115,100
16 Apr 20241.52001.72001.52001.67001.670048,900
15 Apr 20241.76001.84001.57001.57001.570038,800
12 Apr 20241.91001.91001.76001.76001.760029,500
11 Apr 20242.00002.05001.91001.94001.940024,200
10 Apr 20242.09002.11001.95002.05002.050038,300
09 Apr 20242.07002.13002.07002.11002.11005,700
08 Apr 20242.05002.14002.05002.11002.110024,900
05 Apr 20242.21002.21002.03002.10002.100017,900
04 Apr 20242.13002.19002.12002.19002.19003,800
03 Apr 20242.15002.22002.07002.19002.190021,500
02 Apr 20242.00002.15002.00002.12002.120020,100
01 Apr 20242.20002.23002.01002.05002.050022,100
28 Mar 20241.99002.14001.99002.11002.110046,100
27 Mar 20242.09002.09001.94001.96001.960014,700
26 Mar 20242.11002.18001.82001.92001.9200107,900
25 Mar 20242.14002.22002.06002.14002.140058,500
22 Mar 20242.09002.23002.07002.19002.190036,900
21 Mar 20242.27002.30002.08002.18002.180020,100
20 Mar 20242.31002.31002.16002.25002.250049,200
19 Mar 20242.54002.54002.33002.35002.350039,500
18 Mar 20242.49002.59002.40002.51002.510019,500
15 Mar 20242.51002.58002.37002.43002.430025,500
14 Mar 20242.54002.61002.46002.50002.500013,000
13 Mar 20242.47002.68002.47002.59002.590016,200
12 Mar 20242.48002.59002.47002.48002.480015,400
11 Mar 20242.70002.73002.50002.52002.520034,000
08 Mar 20242.54002.69002.49002.64002.640042,500
07 Mar 20242.66002.66002.38002.49002.490054,000
06 Mar 20242.79002.79002.30002.37002.370067,400
05 Mar 20242.68002.72002.55002.59002.590025,500
04 Mar 20242.93003.02002.64002.70002.700051,500
01 Mar 20242.51002.90002.50002.90002.900080,800
29 Feb 20242.65002.70002.51002.56002.560032,200
28 Feb 20242.70002.79002.67002.68002.68009,400
27 Feb 20242.65002.80002.65002.72002.720015,200
26 Feb 20242.63002.86002.63002.80002.800038,600
23 Feb 20242.63002.70002.58002.65002.650012,400
22 Feb 20242.81002.81002.56002.63002.630031,100
21 Feb 20242.83002.83002.69002.72002.720019,600
20 Feb 20243.06003.08002.74002.93002.930050,000
16 Feb 20242.61002.98002.54002.97002.970071,700
15 Feb 20242.51002.69002.50002.67002.670048,600
14 Feb 20242.45002.70002.40002.57002.570053,900
13 Feb 20242.50002.51002.39002.49002.490030,700
12 Feb 20242.30002.50002.26002.46002.460056,200
09 Feb 20242.35002.35002.25002.28002.280032,400
08 Feb 20242.36002.38002.21002.32002.320045,900
07 Feb 20242.51002.51002.32002.33002.330029,800
06 Feb 20242.62002.74002.43002.51002.5100189,800
05 Feb 20242.29002.58002.20002.58002.5800163,700
02 Feb 20242.19002.27002.16002.23002.230022,600
01 Feb 20242.28002.28002.13002.20002.200034,800
31 Jan 20242.29002.29002.15002.24002.240023,900
30 Jan 20242.14002.26002.03002.22002.2200182,700
29 Jan 20242.12002.35002.11002.28002.2800234,800
26 Jan 20242.10002.12002.04002.12002.120023,400
25 Jan 20242.14002.14002.00002.08002.080031,100
24 Jan 20242.16002.16002.01002.06002.060021,300
23 Jan 20242.16002.22002.07002.16002.160031,600
22 Jan 20242.11002.20002.11002.19002.190023,900
19 Jan 20242.07002.24002.00002.11002.110040,900
18 Jan 20242.05002.10002.00002.07002.070061,600
17 Jan 20242.30002.30002.01002.09002.090094,600
16 Jan 20242.35002.36002.21002.23002.230096,600
12 Jan 20242.84002.93002.21002.36002.3600277,700
11 Jan 20242.94003.10002.74002.78002.7800180,900
10 Jan 20243.30003.36003.02003.05003.0500242,200
09 Jan 20243.01003.65002.73003.33003.3300802,300
08 Jan 20242.68003.22002.51003.19003.19004,621,200
05 Jan 20242.54002.90002.37002.49002.4900538,100
04 Jan 20242.43002.50002.11002.27002.270070,900
03 Jan 20242.65002.65002.36002.39002.390079,800
02 Jan 20242.71002.74002.58002.65002.650070,600
29 Dec 20232.83003.06002.65002.67002.6700209,400
28 Dec 20232.96003.09002.79002.84002.8400184,400
27 Dec 20233.22003.35002.90002.90002.9000150,600
26 Dec 20232.84002.98002.57002.81002.810061,500
22 Dec 20232.30003.00002.20002.74002.7400218,100
21 Dec 20233.16003.76003.04003.60003.6000287,200
20 Dec 20233.37003.51003.07003.19003.190066,800
19 Dec 20233.50003.73003.26003.37003.3700149,100
18 Dec 20233.71004.38003.40003.69003.6900337,100
18 Dec 20231:15 Stock split
15 Dec 20233.75003.90003.45003.60003.600013,347
14 Dec 20234.05004.05003.45003.75003.750013,347
13 Dec 20234.05004.05003.45003.60003.600021,100
12 Dec 20234.20004.20003.90004.05004.050012,913
11 Dec 20234.05004.05003.90004.05004.05008,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...