U.S. Markets closed

Cyclacel Pharmaceuticals, Inc. (CYCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.35-1.66 (-18.42%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20218.869.027.157.357.351,040,700
Jan 14, 20218.879.468.729.019.01192,800
Jan 13, 20218.929.028.578.868.86174,700
Jan 12, 20219.419.778.748.838.83257,300
Jan 11, 20219.099.558.869.539.53472,500
Jan 08, 20218.118.948.118.868.86452,300
Jan 07, 20218.078.408.068.118.11110,500
Jan 06, 20217.758.047.627.937.93170,600
Jan 05, 20217.858.197.517.747.74199,400
Jan 04, 20217.898.107.637.977.97279,600
Dec 31, 20207.127.837.007.817.81282,800
Dec 30, 20208.378.457.097.157.15776,000
Dec 29, 20208.829.208.018.188.18533,900
Dec 28, 20207.969.027.898.938.93817,400
Dec 24, 20208.548.777.468.028.02616,000
Dec 23, 20206.238.846.198.458.453,688,400
Dec 22, 20204.507.074.506.406.4010,975,900
Dec 21, 20204.244.394.164.284.2885,000
Dec 18, 20204.134.304.074.234.23103,700
Dec 17, 20204.234.314.074.134.13131,300
Dec 16, 20204.444.454.264.274.2770,400
Dec 15, 20204.314.574.294.444.44222,500
Dec 14, 20204.314.434.214.294.29103,000
Dec 11, 20204.424.464.204.324.32154,600
Dec 10, 20204.344.724.284.424.42406,500
Dec 09, 20204.454.453.984.404.40461,700
Dec 08, 20204.254.454.174.434.43260,600
Dec 07, 20204.244.354.104.224.22117,800
Dec 04, 20204.164.344.114.174.17188,800
Dec 03, 20204.164.244.004.164.16222,400
Dec 02, 20203.754.193.694.124.12615,800
Dec 01, 20204.004.003.713.753.75109,000
Nov 30, 20203.883.993.673.923.92130,800
Nov 27, 20203.723.983.723.853.8597,600
Nov 25, 20203.583.833.543.733.73165,900
Nov 24, 20203.583.613.533.533.5320,700
Nov 23, 20203.423.603.423.513.5190,400
Nov 20, 20203.503.503.403.433.4384,000
Nov 19, 20203.583.583.483.523.5225,200
Nov 18, 20203.523.593.513.553.5529,900
Nov 17, 20203.593.603.503.503.5027,700
Nov 16, 20203.613.613.533.583.5856,100
Nov 13, 20203.433.563.383.543.5467,500
Nov 12, 20203.573.623.393.473.4745,100
Nov 11, 20203.463.513.343.513.5180,900
Nov 10, 20203.353.453.273.383.3856,200
Nov 09, 20203.273.383.253.333.3354,000
Nov 06, 20203.313.313.213.273.2727,200
Nov 05, 20203.283.383.253.283.2828,000
Nov 04, 20203.293.393.233.263.2624,200
Nov 03, 20203.293.353.223.283.2814,300
Nov 02, 20203.303.303.183.243.2456,600
Oct 30, 20203.373.403.203.263.2646,000
Oct 29, 20203.203.423.163.423.4290,700
Oct 28, 20203.313.323.123.213.21136,500
Oct 27, 20203.443.483.303.383.3879,000
Oct 26, 20204.064.083.363.393.39766,600
Oct 23, 20204.044.053.653.773.77355,500
Oct 22, 20204.064.154.004.094.0976,800
Oct 21, 20204.044.134.004.074.0751,300
Oct 20, 20204.034.073.954.054.0565,000
Oct 19, 20203.904.193.884.034.03331,400
Oct 16, 20204.024.083.823.893.89149,500
Oct 15, 20204.144.144.004.024.0293,600
Oct 14, 20204.014.253.954.134.13487,400
Oct 13, 20203.954.093.944.044.0462,400
Oct 12, 20203.924.043.883.933.9386,400
Oct 09, 20204.004.003.853.943.9477,900
Oct 08, 20204.004.093.853.973.97180,800
Oct 07, 20204.054.103.974.024.02128,200
Oct 06, 20203.804.253.794.054.051,003,100
Oct 05, 20203.703.823.633.803.8095,400
Oct 02, 20203.573.723.573.673.6753,000
Oct 01, 20203.683.683.513.573.5758,900
Sep 30, 20203.743.773.633.653.6549,600
Sep 29, 20203.453.793.453.703.70230,000
Sep 28, 20203.503.533.453.483.4884,700
Sep 25, 20203.313.463.293.433.4363,400
Sep 24, 20203.303.403.193.333.33116,400
Sep 23, 20203.463.503.343.343.3448,500
Sep 22, 20203.573.593.463.463.4660,400
Sep 21, 20203.703.713.483.563.56103,000
Sep 18, 20203.733.763.513.743.74151,800
Sep 17, 20203.433.873.433.773.77523,200
Sep 16, 20203.483.503.423.463.4660,000
Sep 15, 20203.393.513.393.453.4570,700
Sep 14, 20203.363.463.273.353.3576,100
Sep 11, 20203.403.403.243.313.3147,700
Sep 10, 20203.293.473.263.383.38193,900
Sep 09, 20203.253.343.253.303.3050,400
Sep 08, 20203.283.303.233.253.2559,700
Sep 04, 20203.403.403.233.293.29162,900
Sep 03, 20203.723.733.313.413.41380,700
Sep 02, 20203.803.823.653.763.76147,100
Sep 01, 20203.823.853.773.823.8281,200
Aug 31, 20203.883.883.753.823.82126,300
Aug 28, 20203.873.963.853.893.8981,900
Aug 27, 20204.034.113.833.893.89188,400
Aug 26, 20204.124.184.034.084.0860,900
Aug 25, 20204.084.164.024.164.1696,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...