UK markets open in 5 hours 21 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,543.30 +336.17 (+1.85%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,385.35 +1,879.51 (+4.13%)
Cyclacel Pharmaceuticals, Inc. (CYCCP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | 227 |
| 01 May 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 3,600 |
| 30 Apr 2024 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 1,500 |
| 29 Apr 2024 | 7.80 | 8.36 | 7.80 | 8.36 | 8.36 | 1,400 |
| 26 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 300 |
| 25 Apr 2024 | 7.90 | 10.00 | 7.90 | 10.00 | 10.00 | 5,800 |
| 24 Apr 2024 | 13.90 | 13.90 | 7.60 | 8.01 | 8.01 | 20,800 |
| 23 Apr 2024 | 12.50 | 13.50 | 12.50 | 13.50 | 13.50 | 3,400 |
| 22 Apr 2024 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | 600 |
| 19 Apr 2024 | 15.40 | 15.70 | 12.52 | 13.00 | 13.00 | 5,800 |
| 18 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 17 Apr 2024 | 18.35 | 18.35 | 16.81 | 17.65 | 17.65 | 400 |
| 16 Apr 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 300 |
| 15 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 300 |
| 12 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 11 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 500 |
| 10 Apr 2024 | 17.29 | 17.80 | 15.66 | 16.90 | 16.90 | 4,800 |
| 09 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 08 Apr 2024 | 16.90 | 18.40 | 16.90 | 18.40 | 18.40 | 1,500 |
| 05 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 700 |
| 04 Apr 2024 | 17.36 | 19.07 | 17.23 | 19.07 | 19.07 | 1,400 |
| 03 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 01 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 400 |
| 28 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 200 |
| 27 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 26 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 500 |
| 25 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 400 |
| 22 Mar 2024 | 16.80 | 18.50 | 16.80 | 18.50 | 18.50 | 1,700 |
| 21 Mar 2024 | 17.02 | 17.38 | 17.02 | 17.38 | 17.38 | 1,500 |
| 20 Mar 2024 | 17.86 | 18.00 | 16.50 | 18.00 | 18.00 | 1,900 |
| 19 Mar 2024 | 17.49 | 18.48 | 17.49 | 18.48 | 18.48 | 600 |
| 18 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 100 |
| 15 Mar 2024 | 18.20 | 19.00 | 17.60 | 18.40 | 18.40 | 2,100 |
| 14 Mar 2024 | 17.80 | 18.60 | 17.30 | 18.60 | 18.60 | 1,800 |
| 13 Mar 2024 | 18.02 | 19.30 | 16.95 | 18.55 | 18.55 | 2,200 |
| 12 Mar 2024 | 18.30 | 19.00 | 17.73 | 18.21 | 18.21 | 2,100 |
| 11 Mar 2024 | 19.40 | 20.00 | 17.93 | 19.20 | 19.20 | 2,800 |
| 08 Mar 2024 | 17.77 | 19.65 | 17.77 | 19.65 | 19.65 | 900 |
| 07 Mar 2024 | 20.98 | 20.98 | 19.22 | 19.80 | 19.80 | 1,600 |
| 06 Mar 2024 | 19.40 | 20.40 | 18.82 | 20.40 | 20.40 | 800 |
| 05 Mar 2024 | 18.75 | 20.44 | 18.23 | 19.40 | 19.40 | 1,400 |
| 04 Mar 2024 | 19.40 | 19.40 | 18.63 | 18.80 | 18.80 | 1,600 |
| 01 Mar 2024 | 19.00 | 19.00 | 18.73 | 18.73 | 18.73 | 700 |
| 29 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
| 28 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
| 27 Feb 2024 | 18.30 | 18.30 | 18.27 | 18.27 | 18.27 | 1,100 |
| 26 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 23 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
| 22 Feb 2024 | 18.16 | 18.16 | 17.25 | 17.25 | 17.25 | 300 |
| 21 Feb 2024 | 16.65 | 17.25 | 16.65 | 17.25 | 17.25 | 400 |
| 20 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 16 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 15 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 100 |
| 14 Feb 2024 | 21.35 | 21.47 | 17.45 | 17.45 | 17.45 | 2,300 |
| 13 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 12 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 400 |
| 09 Feb 2024 | 18.98 | 20.45 | 18.98 | 20.45 | 20.45 | 1,900 |
| 08 Feb 2024 | 18.99 | 20.70 | 18.99 | 20.70 | 20.70 | 600 |
| 07 Feb 2024 | 19.00 | 20.50 | 19.00 | 19.24 | 19.24 | 2,800 |
| 06 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 05 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 02 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 01 Feb 2024 | 20.65 | 22.20 | 18.80 | 20.05 | 20.05 | 7,000 |
| 31 Jan 2024 | 21.00 | 21.00 | 20.88 | 20.88 | 20.88 | 700 |
| 30 Jan 2024 | 22.00 | 22.05 | 21.99 | 22.00 | 22.00 | 2,900 |
| 29 Jan 2024 | 20.50 | 21.70 | 20.50 | 21.35 | 21.35 | 900 |
| 26 Jan 2024 | 20.34 | 21.13 | 19.30 | 20.50 | 20.50 | 1,200 |
| 25 Jan 2024 | 19.79 | 20.40 | 19.79 | 20.40 | 20.40 | 300 |
| 24 Jan 2024 | 20.70 | 20.70 | 18.00 | 19.90 | 19.90 | 3,000 |
| 23 Jan 2024 | 20.50 | 21.00 | 18.63 | 20.90 | 20.90 | 3,700 |
| 22 Jan 2024 | 19.90 | 20.76 | 18.91 | 19.85 | 19.85 | 2,600 |
| 19 Jan 2024 | 19.99 | 20.63 | 19.87 | 19.98 | 19.98 | 2,100 |
| 19 Jan 2024 | 0.15 Dividend | |||||
| 18 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 200 |
| 17 Jan 2024 | 19.25 | 19.80 | 18.99 | 19.80 | 19.65 | 2,300 |
| 16 Jan 2024 | 19.20 | 19.25 | 19.20 | 19.24 | 19.09 | 2,500 |
| 12 Jan 2024 | 17.99 | 18.90 | 17.99 | 18.90 | 18.75 | 800 |
| 11 Jan 2024 | 18.41 | 20.25 | 16.50 | 18.00 | 17.86 | 2,200 |
| 10 Jan 2024 | 17.00 | 18.99 | 17.00 | 17.90 | 17.76 | 2,000 |
| 09 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.37 | 700 |
| 08 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.84 | 200 |
| 05 Jan 2024 | 16.00 | 16.00 | 14.43 | 15.90 | 15.78 | 400 |
| 04 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.91 | 500 |
| 03 Jan 2024 | 16.50 | 16.50 | 16.00 | 16.13 | 16.01 | 3,700 |
| 02 Jan 2024 | 16.30 | 16.49 | 16.30 | 16.49 | 16.36 | 500 |
| 29 Dec 2023 | 16.99 | 16.99 | 16.32 | 16.32 | 16.19 | 2,900 |
| 28 Dec 2023 | 15.36 | 16.95 | 15.36 | 16.89 | 16.76 | 2,200 |
| 27 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.86 | 1,600 |
| 26 Dec 2023 | 16.10 | 17.00 | 16.10 | 16.99 | 16.86 | 5,000 |
| 22 Dec 2023 | 15.95 | 16.35 | 15.94 | 16.00 | 15.88 | 5,700 |
| 21 Dec 2023 | 15.44 | 16.20 | 15.44 | 16.20 | 16.08 | 1,400 |
| 20 Dec 2023 | 13.85 | 15.51 | 13.85 | 15.51 | 15.39 | 2,000 |
| 19 Dec 2023 | 13.05 | 13.90 | 13.00 | 13.90 | 13.79 | 1,900 |
| 18 Dec 2023 | 13.50 | 14.30 | 13.50 | 13.80 | 13.69 | 3,000 |
| 15 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | 200 |
| 14 Dec 2023 | 12.50 | 12.80 | 12.30 | 12.70 | 12.60 | 1,400 |
| 13 Dec 2023 | 11.90 | 12.43 | 10.40 | 12.19 | 12.10 | 2,800 |
| 12 Dec 2023 | 10.92 | 11.90 | 10.88 | 10.99 | 10.91 | 1,200 |
| 11 Dec 2023 | 10.87 | 10.87 | 10.30 | 10.50 | 10.42 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.