Cyclacel Pharmaceuticals Inc (CYCC) Historical Stock Data

1.62 ↓0.68 (-29.56%)

As of April 25, 2024, 2:55pm EST.

Historical Data

In the past 30 trading days, CYCC is up 0.21% a day on average. There have been 14 days where Cyclacel Pharmaceuticals Inc closed green and 16 days where CYCC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	1.86	2.30	↑$0.44 (23.65%)	1.85	2.35	507.40K
2024-04-23	1.71	1.79	↑$0.08 (4.68%)	1.68	1.85	28.37K
2024-04-22	1.80	1.75	↓$0.05 (-2.78%)	1.73	1.93	25.53K
2024-04-19	1.89	1.78	↓$0.11 (-5.82%)	1.77	1.95	10.33K
2024-04-18	1.91	1.85	↓$0.06 (-3.14%)	1.81	1.96	37.91K
2024-04-17	1.67	1.96	↑$0.29 (17.37%)	1.67	2.09	115.08K
2024-04-16	1.52	1.67	↑$0.15 (9.87%)	1.52	1.72	48.89K
2024-04-15	1.76	1.57	↓$0.19 (-10.80%)	1.57	1.84	38.78K
2024-04-12	1.91	1.76	↓$0.15 (-7.85%)	1.76	1.91	29.51K
2024-04-11	2.00	1.94	↓$0.06 (-3.00%)	1.91	2.05	24.16K
2024-04-10	2.09	2.05	↓$0.04 (-1.91%)	1.95	2.11	38.28K
2024-04-09	2.07	2.11	↑$0.04 (1.93%)	2.07	2.13	5.73K
2024-04-08	2.05	2.11	↑$0.06 (2.93%)	2.05	2.14	24.92K
2024-04-05	2.21	2.10	↓$0.11 (-4.98%)	2.03	2.21	17.94K
2024-04-04	2.13	2.19	↑$0.06 (2.94%)	2.12	2.19	3.80K
2024-04-03	2.15	2.19	↑$0.04 (1.67%)	2.07	2.22	21.58K
2024-04-02	2.00	2.12	↑$0.12 (6.00%)	2.00	2.15	20.14K
2024-04-01	2.20	2.05	↓$0.15 (-6.82%)	2.01	2.23	22.07K
2024-03-28	1.99	2.11	↑$0.12 (6.03%)	1.99	2.14	46.14K
2024-03-27	2.09	1.96	↓$0.13 (-6.22%)	1.94	2.09	14.69K
2024-03-26	2.11	1.92	↓$0.19 (-9.00%)	1.82	2.18	107.92K
2024-03-25	2.14	2.14	↑$0.00 (0.00%)	2.06	2.22	58.53K
2024-03-22	2.09	2.19	↑$0.10 (4.69%)	2.07	2.23	36.91K
2024-03-21	2.27	2.18	↓$0.09 (-3.96%)	2.08	2.30	20.09K
2024-03-20	2.31	2.25	↓$0.06 (-2.60%)	2.16	2.31	49.20K
2024-03-19	2.54	2.35	↓$0.19 (-7.48%)	2.33	2.54	39.51K
2024-03-18	2.49	2.51	↑$0.02 (0.76%)	2.40	2.59	19.51K
2024-03-15	2.51	2.43	↓$0.08 (-3.19%)	2.37	2.58	25.56K
2024-03-14	2.54	2.50	↓$0.04 (-1.61%)	2.46	2.61	12.98K
2024-03-13	2.47	2.59	↑$0.12 (4.86%)	2.47	2.68	16.19K