Singapore markets close in 2 hours 59 minutes

Cyclacel Pharmaceuticals, Inc. (CYCC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.6700-0.0400 (-2.34%)
At close: 04:00PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241.71001.75001.61001.67001.670028,300
18 Jul 20241.83001.83001.69001.71001.710040,200
17 Jul 20241.74001.83001.70001.75001.750054,200
16 Jul 20241.75001.76001.70001.75001.750055,100
15 Jul 20241.68001.74001.64001.74001.740049,600
12 Jul 20241.61001.73001.55001.65001.6500136,400
11 Jul 20241.58001.60001.49001.54001.540059,500
10 Jul 20241.50001.61001.48001.59001.5900101,300
09 Jul 20241.59001.60001.48001.51001.510040,900
08 Jul 20241.64001.65001.57001.57001.570031,500
05 Jul 20241.62001.66001.60001.61001.610012,600
03 Jul 20241.66001.66001.61001.63001.630032,500
02 Jul 20241.67001.67001.60001.66001.660014,200
01 Jul 20241.66001.72001.57001.62001.620065,500
28 Jun 20241.74001.75001.55001.62001.620074,100
27 Jun 20241.79001.84001.65001.70001.7000141,000
26 Jun 20241.72002.00001.68001.90001.9000942,800
25 Jun 20241.67001.74001.55001.59001.590060,000
24 Jun 20241.73001.80001.64001.66001.660048,100
21 Jun 20241.63001.83001.62001.75001.7500232,800
20 Jun 20241.53001.70001.48001.65001.650075,100
18 Jun 20241.59001.63001.45001.50001.500056,800
17 Jun 20241.69001.69001.55001.63001.630038,500
14 Jun 20241.70001.71001.65001.69001.690026,500
13 Jun 20241.68001.77001.65001.65001.650060,200
12 Jun 20241.80001.80001.68001.70001.7000105,500
11 Jun 20241.87002.00001.82001.85001.850030,300
10 Jun 20241.94002.07001.85001.88001.8800154,900
07 Jun 20241.95002.03001.95002.00002.000057,200
06 Jun 20242.09002.15001.95001.98001.980062,700
05 Jun 20242.17002.19002.05002.12002.120081,400
04 Jun 20242.12002.38002.00002.17002.1700177,200
03 Jun 20242.54002.57002.10002.12002.1200694,800
31 May 20242.03003.08001.99002.64002.64002,367,200
30 May 20242.02002.05001.99002.02002.020020,900
29 May 20242.00002.07001.96002.05002.050043,900
28 May 20242.11002.15001.93002.01002.010053,900
24 May 20242.05002.12001.99002.05002.050041,100
23 May 20242.13002.13002.01002.05002.050060,100
22 May 20242.24002.24002.11002.12002.120030,000
21 May 20242.18002.33002.11002.25002.250045,600
20 May 20242.37002.37002.14002.18002.180082,200
17 May 20242.28002.40002.23002.29002.290035,000
16 May 20242.39002.48002.25002.34002.340051,600
15 May 20242.81002.81002.30002.44002.4400165,000
14 May 20242.22002.84002.22002.84002.8400260,600
13 May 20242.46002.72002.37002.54002.5400387,600
10 May 20242.22002.30002.16002.27002.270082,200
09 May 20242.35002.60002.27002.31002.3100204,700
08 May 20242.13002.50002.06002.32002.3200326,500
07 May 20242.07002.18002.02002.11002.1100248,000
06 May 20241.94002.20001.93002.07002.0700262,800
03 May 20242.37002.52001.94002.00002.0000567,000
02 May 20242.50003.15002.44002.49002.49001,822,400
01 May 20241.90004.00001.89002.65002.650017,564,400
30 Apr 20241.93002.29001.74002.12002.120021,341,100
29 Apr 20241.32001.45001.30001.36001.36001,499,400
26 Apr 20241.55001.56001.46001.51001.5100181,600
25 Apr 20241.78001.99001.41001.60001.60003,489,600
24 Apr 20241.86002.35001.85002.30002.3000551,100
23 Apr 20241.71001.85001.68001.79001.790028,400
22 Apr 20241.80001.93001.73001.75001.750025,500
19 Apr 20241.89001.95001.77001.78001.780010,300
18 Apr 20241.91001.96001.81001.85001.850037,900
17 Apr 20241.67002.09001.67001.96001.9600115,100
16 Apr 20241.52001.72001.52001.67001.670048,900
15 Apr 20241.76001.84001.57001.57001.570038,800
12 Apr 20241.91001.91001.76001.76001.760029,500
11 Apr 20242.00002.05001.91001.94001.940024,200
10 Apr 20242.09002.11001.95002.05002.050038,300
09 Apr 20242.07002.13002.07002.11002.11005,700
08 Apr 20242.05002.14002.05002.11002.110024,900
05 Apr 20242.21002.21002.03002.10002.100017,900
04 Apr 20242.13002.19002.12002.19002.19003,800
03 Apr 20242.15002.22002.07002.19002.190021,500
02 Apr 20242.00002.15002.00002.12002.120020,100
01 Apr 20242.20002.23002.01002.05002.050022,100
28 Mar 20241.99002.14001.99002.11002.110046,100
27 Mar 20242.09002.09001.94001.96001.960014,700
26 Mar 20242.11002.18001.82001.92001.9200107,900
25 Mar 20242.14002.22002.06002.14002.140058,500
22 Mar 20242.09002.23002.07002.19002.190036,900
21 Mar 20242.27002.30002.08002.18002.180020,100
20 Mar 20242.31002.31002.16002.25002.250049,200
19 Mar 20242.54002.54002.33002.35002.350039,500
18 Mar 20242.49002.59002.40002.51002.510019,500
15 Mar 20242.51002.58002.37002.43002.430025,500
14 Mar 20242.54002.61002.46002.50002.500013,000
13 Mar 20242.47002.68002.47002.59002.590016,200
12 Mar 20242.48002.59002.47002.48002.480015,400
11 Mar 20242.70002.73002.50002.52002.520034,000
08 Mar 20242.54002.69002.49002.64002.640042,500
07 Mar 20242.66002.66002.38002.49002.490054,000
06 Mar 20242.79002.79002.30002.37002.370067,400
05 Mar 20242.68002.72002.55002.59002.590025,500
04 Mar 20242.93003.02002.64002.70002.700051,500
01 Mar 20242.51002.90002.50002.90002.900080,800
29 Feb 20242.65002.70002.51002.56002.560032,200
28 Feb 20242.70002.79002.67002.68002.68009,400
27 Feb 20242.65002.80002.65002.72002.720015,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...