Canada markets close in 1 hour 36 minutes

Cyclacel Pharmaceuticals, Inc. (CYCC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.9200+0.2700 (+10.19%)
As of 02:23PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.50003.15002.45002.92002.92001,494,095
May 01, 20241.90004.00001.89002.65002.650017,524,100
Apr 30, 20241.93002.29001.74002.12002.120021,341,100
Apr 29, 20241.32001.45001.30001.36001.36001,499,400
Apr 26, 20241.55001.56001.46001.51001.5100181,600
Apr 25, 20241.78001.99001.41001.60001.60003,489,600
Apr 24, 20241.86002.35001.85002.30002.3000551,100
Apr 23, 20241.71001.85001.68001.79001.790028,400
Apr 22, 20241.80001.93001.73001.75001.750025,500
Apr 19, 20241.89001.95001.77001.78001.780010,300
Apr 18, 20241.91001.96001.81001.85001.850037,900
Apr 17, 20241.67002.09001.67001.96001.9600115,100
Apr 16, 20241.52001.72001.52001.67001.670048,900
Apr 15, 20241.76001.84001.57001.57001.570038,800
Apr 12, 20241.91001.91001.76001.76001.760029,500
Apr 11, 20242.00002.05001.91001.94001.940024,200
Apr 10, 20242.09002.11001.95002.05002.050038,300
Apr 09, 20242.07002.13002.07002.11002.11005,700
Apr 08, 20242.05002.14002.05002.11002.110024,900
Apr 05, 20242.21002.21002.03002.10002.100017,900
Apr 04, 20242.13002.19002.12002.19002.19003,800
Apr 03, 20242.15002.22002.07002.19002.190021,500
Apr 02, 20242.00002.15002.00002.12002.120020,100
Apr 01, 20242.20002.23002.01002.05002.050022,100
Mar 28, 20241.99002.14001.99002.11002.110046,100
Mar 27, 20242.09002.09001.94001.96001.960014,700
Mar 26, 20242.11002.18001.82001.92001.9200107,900
Mar 25, 20242.14002.22002.06002.14002.140058,500
Mar 22, 20242.09002.23002.07002.19002.190036,900
Mar 21, 20242.27002.30002.08002.18002.180020,100
Mar 20, 20242.31002.31002.16002.25002.250049,200
Mar 19, 20242.54002.54002.33002.35002.350039,500
Mar 18, 20242.49002.59002.40002.51002.510019,500
Mar 15, 20242.51002.58002.37002.43002.430025,500
Mar 14, 20242.54002.61002.46002.50002.500013,000
Mar 13, 20242.47002.68002.47002.59002.590016,200
Mar 12, 20242.48002.59002.47002.48002.480015,400
Mar 11, 20242.70002.73002.50002.52002.520034,000
Mar 08, 20242.54002.69002.49002.64002.640042,500
Mar 07, 20242.66002.66002.38002.49002.490054,000
Mar 06, 20242.79002.79002.30002.37002.370067,400
Mar 05, 20242.68002.72002.55002.59002.590025,500
Mar 04, 20242.93003.02002.64002.70002.700051,500
Mar 01, 20242.51002.90002.50002.90002.900080,800
Feb 29, 20242.65002.70002.51002.56002.560032,200
Feb 28, 20242.70002.79002.67002.68002.68009,400
Feb 27, 20242.65002.80002.65002.72002.720015,200
Feb 26, 20242.63002.86002.63002.80002.800038,600
Feb 23, 20242.63002.70002.58002.65002.650012,400
Feb 22, 20242.81002.81002.56002.63002.630031,100
Feb 21, 20242.83002.83002.69002.72002.720019,600
Feb 20, 20243.06003.08002.74002.93002.930050,000
Feb 16, 20242.61002.98002.54002.97002.970071,700
Feb 15, 20242.51002.69002.50002.67002.670048,600
Feb 14, 20242.45002.70002.40002.57002.570053,900
Feb 13, 20242.50002.51002.39002.49002.490030,700
Feb 12, 20242.30002.50002.26002.46002.460056,200
Feb 09, 20242.35002.35002.25002.28002.280032,400
Feb 08, 20242.36002.38002.21002.32002.320045,900
Feb 07, 20242.51002.51002.32002.33002.330029,800
Feb 06, 20242.62002.74002.43002.51002.5100189,800
Feb 05, 20242.29002.58002.20002.58002.5800163,700
Feb 02, 20242.19002.27002.16002.23002.230022,600
Feb 01, 20242.28002.28002.13002.20002.200034,800
Jan 31, 20242.29002.29002.15002.24002.240023,900
Jan 30, 20242.14002.26002.03002.22002.2200182,700
Jan 29, 20242.12002.35002.11002.28002.2800234,800
Jan 26, 20242.10002.12002.04002.12002.120023,400
Jan 25, 20242.14002.14002.00002.08002.080031,100
Jan 24, 20242.16002.16002.01002.06002.060021,300
Jan 23, 20242.16002.22002.07002.16002.160031,600
Jan 22, 20242.11002.20002.11002.19002.190023,900
Jan 19, 20242.07002.24002.00002.11002.110040,900
Jan 18, 20242.05002.10002.00002.07002.070061,600
Jan 17, 20242.30002.30002.01002.09002.090094,600
Jan 16, 20242.35002.36002.21002.23002.230096,600
Jan 12, 20242.84002.93002.21002.36002.3600277,700
Jan 11, 20242.94003.10002.74002.78002.7800180,900
Jan 10, 20243.30003.36003.02003.05003.0500242,200
Jan 09, 20243.01003.65002.73003.33003.3300802,300
Jan 08, 20242.68003.22002.51003.19003.19004,621,200
Jan 05, 20242.54002.90002.37002.49002.4900538,100
Jan 04, 20242.43002.50002.11002.27002.270070,900
Jan 03, 20242.65002.65002.36002.39002.390079,800
Jan 02, 20242.71002.74002.58002.65002.650070,600
Dec 29, 20232.83003.06002.65002.67002.6700209,400
Dec 28, 20232.96003.09002.79002.84002.8400184,400
Dec 27, 20233.22003.35002.90002.90002.9000150,600
Dec 26, 20232.84002.98002.57002.81002.810061,500
Dec 22, 20232.30003.00002.20002.74002.7400218,100
Dec 21, 20233.16003.76003.04003.60003.6000287,200
Dec 20, 20233.37003.51003.07003.19003.190066,800
Dec 19, 20233.50003.73003.26003.37003.3700149,100
Dec 18, 20233.71004.38003.40003.69003.6900337,100
Dec 18, 20231:15 Stock Split
Dec 15, 20233.75003.90003.45003.60003.600013,347
Dec 14, 20234.05004.05003.45003.75003.750013,347
Dec 13, 20234.05004.05003.45003.60003.600021,100
Dec 12, 20234.20004.20003.90004.05004.050012,913
Dec 11, 20234.05004.05003.90004.05004.05008,580
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...