Cyclacel Pharmaceuticals, Inc. (CYCCP)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.06 | 7.06 | 6.26 | 6.26 | 6.26 | 680 |
| May 02, 2024 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | 400 |
| May 01, 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 3,600 |
| Apr 30, 2024 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 1,500 |
| Apr 29, 2024 | 7.80 | 8.36 | 7.80 | 8.36 | 8.36 | 1,400 |
| Apr 26, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 300 |
| Apr 25, 2024 | 7.90 | 10.00 | 7.90 | 10.00 | 10.00 | 5,800 |
| Apr 24, 2024 | 13.90 | 13.90 | 7.60 | 8.01 | 8.01 | 20,800 |
| Apr 23, 2024 | 12.50 | 13.50 | 12.50 | 13.50 | 13.50 | 3,400 |
| Apr 22, 2024 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | 600 |
| Apr 19, 2024 | 15.40 | 15.70 | 12.52 | 13.00 | 13.00 | 5,800 |
| Apr 18, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Apr 17, 2024 | 18.35 | 18.35 | 16.81 | 17.65 | 17.65 | 400 |
| Apr 16, 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 300 |
| Apr 15, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 300 |
| Apr 12, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Apr 11, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 500 |
| Apr 10, 2024 | 17.29 | 17.80 | 15.66 | 16.90 | 16.90 | 4,800 |
| Apr 09, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Apr 08, 2024 | 16.90 | 18.40 | 16.90 | 18.40 | 18.40 | 1,500 |
| Apr 05, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 700 |
| Apr 04, 2024 | 17.36 | 19.07 | 17.23 | 19.07 | 19.07 | 1,400 |
| Apr 03, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Apr 02, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Apr 01, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 400 |
| Mar 28, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 200 |
| Mar 27, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Mar 26, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 500 |
| Mar 25, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 400 |
| Mar 22, 2024 | 16.80 | 18.50 | 16.80 | 18.50 | 18.50 | 1,700 |
| Mar 21, 2024 | 17.02 | 17.38 | 17.02 | 17.38 | 17.38 | 1,500 |
| Mar 20, 2024 | 17.86 | 18.00 | 16.50 | 18.00 | 18.00 | 1,900 |
| Mar 19, 2024 | 17.49 | 18.48 | 17.49 | 18.48 | 18.48 | 600 |
| Mar 18, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 100 |
| Mar 15, 2024 | 18.20 | 19.00 | 17.60 | 18.40 | 18.40 | 2,100 |
| Mar 14, 2024 | 17.80 | 18.60 | 17.30 | 18.60 | 18.60 | 1,800 |
| Mar 13, 2024 | 18.02 | 19.30 | 16.95 | 18.55 | 18.55 | 2,200 |
| Mar 12, 2024 | 18.30 | 19.00 | 17.73 | 18.21 | 18.21 | 2,100 |
| Mar 11, 2024 | 19.40 | 20.00 | 17.93 | 19.20 | 19.20 | 2,800 |
| Mar 08, 2024 | 17.77 | 19.65 | 17.77 | 19.65 | 19.65 | 900 |
| Mar 07, 2024 | 20.98 | 20.98 | 19.22 | 19.80 | 19.80 | 1,600 |
| Mar 06, 2024 | 19.40 | 20.40 | 18.82 | 20.40 | 20.40 | 800 |
| Mar 05, 2024 | 18.75 | 20.44 | 18.23 | 19.40 | 19.40 | 1,400 |
| Mar 04, 2024 | 19.40 | 19.40 | 18.63 | 18.80 | 18.80 | 1,600 |
| Mar 01, 2024 | 19.00 | 19.00 | 18.73 | 18.73 | 18.73 | 700 |
| Feb 29, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
| Feb 28, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
| Feb 27, 2024 | 18.30 | 18.30 | 18.27 | 18.27 | 18.27 | 1,100 |
| Feb 26, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Feb 23, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
| Feb 22, 2024 | 18.16 | 18.16 | 17.25 | 17.25 | 17.25 | 300 |
| Feb 21, 2024 | 16.65 | 17.25 | 16.65 | 17.25 | 17.25 | 400 |
| Feb 20, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Feb 16, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Feb 15, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 100 |
| Feb 14, 2024 | 21.35 | 21.47 | 17.45 | 17.45 | 17.45 | 2,300 |
| Feb 13, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Feb 12, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 400 |
| Feb 09, 2024 | 18.98 | 20.45 | 18.98 | 20.45 | 20.45 | 1,900 |
| Feb 08, 2024 | 18.99 | 20.70 | 18.99 | 20.70 | 20.70 | 600 |
| Feb 07, 2024 | 19.00 | 20.50 | 19.00 | 19.24 | 19.24 | 2,800 |
| Feb 06, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Feb 05, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Feb 02, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Feb 01, 2024 | 20.65 | 22.20 | 18.80 | 20.05 | 20.05 | 7,000 |
| Jan 31, 2024 | 21.00 | 21.00 | 20.88 | 20.88 | 20.88 | 700 |
| Jan 30, 2024 | 22.00 | 22.05 | 21.99 | 22.00 | 22.00 | 2,900 |
| Jan 29, 2024 | 20.50 | 21.70 | 20.50 | 21.35 | 21.35 | 900 |
| Jan 26, 2024 | 20.34 | 21.13 | 19.30 | 20.50 | 20.50 | 1,200 |
| Jan 25, 2024 | 19.79 | 20.40 | 19.79 | 20.40 | 20.40 | 300 |
| Jan 24, 2024 | 20.70 | 20.70 | 18.00 | 19.90 | 19.90 | 3,000 |
| Jan 23, 2024 | 20.50 | 21.00 | 18.63 | 20.90 | 20.90 | 3,700 |
| Jan 22, 2024 | 19.90 | 20.76 | 18.91 | 19.85 | 19.85 | 2,600 |
| Jan 19, 2024 | 19.99 | 20.63 | 19.87 | 19.98 | 19.98 | 2,100 |
| Jan 19, 2024 | 0.15 Dividend | |||||
| Jan 18, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 200 |
| Jan 17, 2024 | 19.25 | 19.80 | 18.99 | 19.80 | 19.65 | 2,300 |
| Jan 16, 2024 | 19.20 | 19.25 | 19.20 | 19.24 | 19.09 | 2,500 |
| Jan 12, 2024 | 17.99 | 18.90 | 17.99 | 18.90 | 18.75 | 800 |
| Jan 11, 2024 | 18.41 | 20.25 | 16.50 | 18.00 | 17.86 | 2,200 |
| Jan 10, 2024 | 17.00 | 18.99 | 17.00 | 17.90 | 17.76 | 2,000 |
| Jan 09, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.37 | 700 |
| Jan 08, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.84 | 200 |
| Jan 05, 2024 | 16.00 | 16.00 | 14.43 | 15.90 | 15.78 | 400 |
| Jan 04, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.91 | 500 |
| Jan 03, 2024 | 16.50 | 16.50 | 16.00 | 16.13 | 16.01 | 3,700 |
| Jan 02, 2024 | 16.30 | 16.49 | 16.30 | 16.49 | 16.36 | 500 |
| Dec 29, 2023 | 16.99 | 16.99 | 16.32 | 16.32 | 16.19 | 2,900 |
| Dec 28, 2023 | 15.36 | 16.95 | 15.36 | 16.89 | 16.76 | 2,200 |
| Dec 27, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.86 | 1,600 |
| Dec 26, 2023 | 16.10 | 17.00 | 16.10 | 16.99 | 16.86 | 5,000 |
| Dec 22, 2023 | 15.95 | 16.35 | 15.94 | 16.00 | 15.88 | 5,700 |
| Dec 21, 2023 | 15.44 | 16.20 | 15.44 | 16.20 | 16.08 | 1,400 |
| Dec 20, 2023 | 13.85 | 15.51 | 13.85 | 15.51 | 15.39 | 2,000 |
| Dec 19, 2023 | 13.05 | 13.90 | 13.00 | 13.90 | 13.79 | 1,900 |
| Dec 18, 2023 | 13.50 | 14.30 | 13.50 | 13.80 | 13.69 | 3,000 |
| Dec 15, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | 200 |
| Dec 14, 2023 | 12.50 | 12.80 | 12.30 | 12.70 | 12.60 | 1,400 |
| Dec 13, 2023 | 11.90 | 12.43 | 10.40 | 12.19 | 12.10 | 2,800 |
| Dec 12, 2023 | 10.92 | 11.90 | 10.88 | 10.99 | 10.91 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.