Cyclacel Pharmaceuticals Inc (CYCCP) Historical Stock Data
6.26 ↓0.88 (-12.32%)
As of May 2, 2024, 2:14pm EST.
Historical Data
In the past 30 trading days, CYCCP is up 0.25% a day on average. There have been 23 days where Cyclacel Pharmaceuticals Inc closed green and 7 days where CYCCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.06 | 6.26 | ↓$0.80 (-11.33%) | 6.26 | 7.06 | 680 |
| 2024-05-02 | 7.30 | 7.14 | ↓$0.16 (-2.19%) | 7.14 | 7.30 | 227 |
| 2024-05-01 | 7.50 | 7.35 | ↓$0.15 (-2.00%) | 7.35 | 7.50 | 3.55K |
| 2024-04-30 | 8.30 | 8.44 | ↑$0.14 (1.69%) | 8.30 | 8.44 | 1.48K |
| 2024-04-29 | 7.80 | 8.36 | ↑$0.56 (7.18%) | 7.80 | 8.36 | 1.21K |
| 2024-04-26 | 9.15 | 9.15 | ↑$0.00 (0.00%) | 9.15 | 9.15 | 280 |
| 2024-04-25 | 7.90 | 10.00 | ↑$2.10 (26.58%) | 7.90 | 10.00 | 5.77K |
| 2024-04-24 | 12.86 | 8.01 | ↓$4.85 (-37.71%) | 7.60 | 12.86 | 20.76K |
| 2024-04-23 | 12.50 | 13.50 | ↑$1.00 (8.00%) | 12.50 | 13.50 | 3.38K |
| 2024-04-22 | 11.52 | 11.50 | ↓$0.02 (-0.17%) | 11.50 | 11.52 | 550 |
| 2024-04-19 | 15.40 | 13.00 | ↓$2.40 (-15.58%) | 12.52 | 15.70 | 5.83K |
| 2024-04-18 | 17.65 | 17.65 | ↑$0.00 (0.00%) | 17.65 | 17.65 | 1 |
| 2024-04-17 | 16.81 | 17.65 | ↑$0.84 (5.00%) | 16.81 | 17.65 | 414 |
| 2024-04-16 | 17.50 | 17.75 | ↑$0.25 (1.43%) | 17.50 | 17.75 | 373 |
| 2024-04-15 | 17.70 | 17.70 | ↑$0.00 (0.00%) | 17.70 | 17.70 | 250 |
| 2024-04-12 | 17.60 | 17.60 | ↑$0.00 (0.00%) | 17.60 | 17.60 | 104 |
| 2024-04-11 | 17.60 | 17.60 | ↑$0.00 (0.00%) | 17.60 | 17.60 | 506 |
| 2024-04-10 | 17.29 | 16.90 | ↓$0.39 (-2.26%) | 15.66 | 17.30 | 4.84K |
| 2024-04-09 | 18.40 | 18.40 | ↑$0.00 (0.00%) | 18.40 | 18.40 | 2 |
| 2024-04-08 | 16.90 | 18.40 | ↑$1.50 (8.88%) | 16.90 | 18.40 | 1.57K |
| 2024-04-05 | 19.07 | 19.07 | ↑$0.00 (0.00%) | 19.07 | 19.07 | 711 |
| 2024-04-04 | 17.36 | 19.07 | ↑$1.71 (9.85%) | 17.36 | 19.07 | 1.41K |
| 2024-04-03 | 19.40 | 19.40 | ↑$0.00 (0.00%) | 19.40 | 19.40 | 3 |
| 2024-04-02 | 19.40 | 19.40 | ↑$0.00 (0.00%) | 19.40 | 19.40 | 106 |
| 2024-04-01 | 19.40 | 19.40 | ↑$0.00 (0.00%) | 19.40 | 19.40 | 356 |
| 2024-03-28 | 18.79 | 18.79 | ↑$0.00 (0.00%) | 18.79 | 18.79 | 2 |
| 2024-03-27 | 17.25 | 17.25 | ↑$0.00 (0.00%) | 17.25 | 17.25 | 4 |
| 2024-03-26 | 18.20 | 18.20 | ↑$0.00 (0.00%) | 18.20 | 18.20 | 509 |
| 2024-03-25 | 18.20 | 18.20 | ↑$0.00 (0.00%) | 18.20 | 18.20 | 429 |
| 2024-03-22 | 16.80 | 18.50 | ↑$1.70 (10.12%) | 16.80 | 18.50 | 1.71K |
Create an account or log in to view more rows.
$CYCCP has just been halted from trading due to volatility.
$CYCCP has just been halted from trading due to volatility.
$CYCCP I blocked some bears and I liked it!
$CYCCP has just been halted from trading due to volatility.
$CYCCP has just been halted from trading due to volatility.
$CYCCP has just been halted from trading.
$CYCCP has just been halted from trading due to volatility.
$CYCCP holy fuck
$CYCCP let’s buy NOW!!!
$CYCCP has just been halted from trading due to volatility.