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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 8.86 | 9.02 | 7.15 | 7.35 | 7.35 | 1,040,700 |
| Jan 14, 2021 | 8.87 | 9.46 | 8.72 | 9.01 | 9.01 | 192,800 |
| Jan 13, 2021 | 8.92 | 9.02 | 8.57 | 8.86 | 8.86 | 174,700 |
| Jan 12, 2021 | 9.41 | 9.77 | 8.74 | 8.83 | 8.83 | 257,300 |
| Jan 11, 2021 | 9.09 | 9.55 | 8.86 | 9.53 | 9.53 | 472,500 |
| Jan 08, 2021 | 8.11 | 8.94 | 8.11 | 8.86 | 8.86 | 452,300 |
| Jan 07, 2021 | 8.07 | 8.40 | 8.06 | 8.11 | 8.11 | 110,500 |
| Jan 06, 2021 | 7.75 | 8.04 | 7.62 | 7.93 | 7.93 | 170,600 |
| Jan 05, 2021 | 7.85 | 8.19 | 7.51 | 7.74 | 7.74 | 199,400 |
| Jan 04, 2021 | 7.89 | 8.10 | 7.63 | 7.97 | 7.97 | 279,600 |
| Dec 31, 2020 | 7.12 | 7.83 | 7.00 | 7.81 | 7.81 | 282,800 |
| Dec 30, 2020 | 8.37 | 8.45 | 7.09 | 7.15 | 7.15 | 776,000 |
| Dec 29, 2020 | 8.82 | 9.20 | 8.01 | 8.18 | 8.18 | 533,900 |
| Dec 28, 2020 | 7.96 | 9.02 | 7.89 | 8.93 | 8.93 | 817,400 |
| Dec 24, 2020 | 8.54 | 8.77 | 7.46 | 8.02 | 8.02 | 616,000 |
| Dec 23, 2020 | 6.23 | 8.84 | 6.19 | 8.45 | 8.45 | 3,688,400 |
| Dec 22, 2020 | 4.50 | 7.07 | 4.50 | 6.40 | 6.40 | 10,975,900 |
| Dec 21, 2020 | 4.24 | 4.39 | 4.16 | 4.28 | 4.28 | 85,000 |
| Dec 18, 2020 | 4.13 | 4.30 | 4.07 | 4.23 | 4.23 | 103,700 |
| Dec 17, 2020 | 4.23 | 4.31 | 4.07 | 4.13 | 4.13 | 131,300 |
| Dec 16, 2020 | 4.44 | 4.45 | 4.26 | 4.27 | 4.27 | 70,400 |
| Dec 15, 2020 | 4.31 | 4.57 | 4.29 | 4.44 | 4.44 | 222,500 |
| Dec 14, 2020 | 4.31 | 4.43 | 4.21 | 4.29 | 4.29 | 103,000 |
| Dec 11, 2020 | 4.42 | 4.46 | 4.20 | 4.32 | 4.32 | 154,600 |
| Dec 10, 2020 | 4.34 | 4.72 | 4.28 | 4.42 | 4.42 | 406,500 |
| Dec 09, 2020 | 4.45 | 4.45 | 3.98 | 4.40 | 4.40 | 461,700 |
| Dec 08, 2020 | 4.25 | 4.45 | 4.17 | 4.43 | 4.43 | 260,600 |
| Dec 07, 2020 | 4.24 | 4.35 | 4.10 | 4.22 | 4.22 | 117,800 |
| Dec 04, 2020 | 4.16 | 4.34 | 4.11 | 4.17 | 4.17 | 188,800 |
| Dec 03, 2020 | 4.16 | 4.24 | 4.00 | 4.16 | 4.16 | 222,400 |
| Dec 02, 2020 | 3.75 | 4.19 | 3.69 | 4.12 | 4.12 | 615,800 |
| Dec 01, 2020 | 4.00 | 4.00 | 3.71 | 3.75 | 3.75 | 109,000 |
| Nov 30, 2020 | 3.88 | 3.99 | 3.67 | 3.92 | 3.92 | 130,800 |
| Nov 27, 2020 | 3.72 | 3.98 | 3.72 | 3.85 | 3.85 | 97,600 |
| Nov 25, 2020 | 3.58 | 3.83 | 3.54 | 3.73 | 3.73 | 165,900 |
| Nov 24, 2020 | 3.58 | 3.61 | 3.53 | 3.53 | 3.53 | 20,700 |
| Nov 23, 2020 | 3.42 | 3.60 | 3.42 | 3.51 | 3.51 | 90,400 |
| Nov 20, 2020 | 3.50 | 3.50 | 3.40 | 3.43 | 3.43 | 84,000 |
| Nov 19, 2020 | 3.58 | 3.58 | 3.48 | 3.52 | 3.52 | 25,200 |
| Nov 18, 2020 | 3.52 | 3.59 | 3.51 | 3.55 | 3.55 | 29,900 |
| Nov 17, 2020 | 3.59 | 3.60 | 3.50 | 3.50 | 3.50 | 27,700 |
| Nov 16, 2020 | 3.61 | 3.61 | 3.53 | 3.58 | 3.58 | 56,100 |
| Nov 13, 2020 | 3.43 | 3.56 | 3.38 | 3.54 | 3.54 | 67,500 |
| Nov 12, 2020 | 3.57 | 3.62 | 3.39 | 3.47 | 3.47 | 45,100 |
| Nov 11, 2020 | 3.46 | 3.51 | 3.34 | 3.51 | 3.51 | 80,900 |
| Nov 10, 2020 | 3.35 | 3.45 | 3.27 | 3.38 | 3.38 | 56,200 |
| Nov 09, 2020 | 3.27 | 3.38 | 3.25 | 3.33 | 3.33 | 54,000 |
| Nov 06, 2020 | 3.31 | 3.31 | 3.21 | 3.27 | 3.27 | 27,200 |
| Nov 05, 2020 | 3.28 | 3.38 | 3.25 | 3.28 | 3.28 | 28,000 |
| Nov 04, 2020 | 3.29 | 3.39 | 3.23 | 3.26 | 3.26 | 24,200 |
| Nov 03, 2020 | 3.29 | 3.35 | 3.22 | 3.28 | 3.28 | 14,300 |
| Nov 02, 2020 | 3.30 | 3.30 | 3.18 | 3.24 | 3.24 | 56,600 |
| Oct 30, 2020 | 3.37 | 3.40 | 3.20 | 3.26 | 3.26 | 46,000 |
| Oct 29, 2020 | 3.20 | 3.42 | 3.16 | 3.42 | 3.42 | 90,700 |
| Oct 28, 2020 | 3.31 | 3.32 | 3.12 | 3.21 | 3.21 | 136,500 |
| Oct 27, 2020 | 3.44 | 3.48 | 3.30 | 3.38 | 3.38 | 79,000 |
| Oct 26, 2020 | 4.06 | 4.08 | 3.36 | 3.39 | 3.39 | 766,600 |
| Oct 23, 2020 | 4.04 | 4.05 | 3.65 | 3.77 | 3.77 | 355,500 |
| Oct 22, 2020 | 4.06 | 4.15 | 4.00 | 4.09 | 4.09 | 76,800 |
| Oct 21, 2020 | 4.04 | 4.13 | 4.00 | 4.07 | 4.07 | 51,300 |
| Oct 20, 2020 | 4.03 | 4.07 | 3.95 | 4.05 | 4.05 | 65,000 |
| Oct 19, 2020 | 3.90 | 4.19 | 3.88 | 4.03 | 4.03 | 331,400 |
| Oct 16, 2020 | 4.02 | 4.08 | 3.82 | 3.89 | 3.89 | 149,500 |
| Oct 15, 2020 | 4.14 | 4.14 | 4.00 | 4.02 | 4.02 | 93,600 |
| Oct 14, 2020 | 4.01 | 4.25 | 3.95 | 4.13 | 4.13 | 487,400 |
| Oct 13, 2020 | 3.95 | 4.09 | 3.94 | 4.04 | 4.04 | 62,400 |
| Oct 12, 2020 | 3.92 | 4.04 | 3.88 | 3.93 | 3.93 | 86,400 |
| Oct 09, 2020 | 4.00 | 4.00 | 3.85 | 3.94 | 3.94 | 77,900 |
| Oct 08, 2020 | 4.00 | 4.09 | 3.85 | 3.97 | 3.97 | 180,800 |
| Oct 07, 2020 | 4.05 | 4.10 | 3.97 | 4.02 | 4.02 | 128,200 |
| Oct 06, 2020 | 3.80 | 4.25 | 3.79 | 4.05 | 4.05 | 1,003,100 |
| Oct 05, 2020 | 3.70 | 3.82 | 3.63 | 3.80 | 3.80 | 95,400 |
| Oct 02, 2020 | 3.57 | 3.72 | 3.57 | 3.67 | 3.67 | 53,000 |
| Oct 01, 2020 | 3.68 | 3.68 | 3.51 | 3.57 | 3.57 | 58,900 |
| Sep 30, 2020 | 3.74 | 3.77 | 3.63 | 3.65 | 3.65 | 49,600 |
| Sep 29, 2020 | 3.45 | 3.79 | 3.45 | 3.70 | 3.70 | 230,000 |
| Sep 28, 2020 | 3.50 | 3.53 | 3.45 | 3.48 | 3.48 | 84,700 |
| Sep 25, 2020 | 3.31 | 3.46 | 3.29 | 3.43 | 3.43 | 63,400 |
| Sep 24, 2020 | 3.30 | 3.40 | 3.19 | 3.33 | 3.33 | 116,400 |
| Sep 23, 2020 | 3.46 | 3.50 | 3.34 | 3.34 | 3.34 | 48,500 |
| Sep 22, 2020 | 3.57 | 3.59 | 3.46 | 3.46 | 3.46 | 60,400 |
| Sep 21, 2020 | 3.70 | 3.71 | 3.48 | 3.56 | 3.56 | 103,000 |
| Sep 18, 2020 | 3.73 | 3.76 | 3.51 | 3.74 | 3.74 | 151,800 |
| Sep 17, 2020 | 3.43 | 3.87 | 3.43 | 3.77 | 3.77 | 523,200 |
| Sep 16, 2020 | 3.48 | 3.50 | 3.42 | 3.46 | 3.46 | 60,000 |
| Sep 15, 2020 | 3.39 | 3.51 | 3.39 | 3.45 | 3.45 | 70,700 |
| Sep 14, 2020 | 3.36 | 3.46 | 3.27 | 3.35 | 3.35 | 76,100 |
| Sep 11, 2020 | 3.40 | 3.40 | 3.24 | 3.31 | 3.31 | 47,700 |
| Sep 10, 2020 | 3.29 | 3.47 | 3.26 | 3.38 | 3.38 | 193,900 |
| Sep 09, 2020 | 3.25 | 3.34 | 3.25 | 3.30 | 3.30 | 50,400 |
| Sep 08, 2020 | 3.28 | 3.30 | 3.23 | 3.25 | 3.25 | 59,700 |
| Sep 04, 2020 | 3.40 | 3.40 | 3.23 | 3.29 | 3.29 | 162,900 |
| Sep 03, 2020 | 3.72 | 3.73 | 3.31 | 3.41 | 3.41 | 380,700 |
| Sep 02, 2020 | 3.80 | 3.82 | 3.65 | 3.76 | 3.76 | 147,100 |
| Sep 01, 2020 | 3.82 | 3.85 | 3.77 | 3.82 | 3.82 | 81,200 |
| Aug 31, 2020 | 3.88 | 3.88 | 3.75 | 3.82 | 3.82 | 126,300 |
| Aug 28, 2020 | 3.87 | 3.96 | 3.85 | 3.89 | 3.89 | 81,900 |
| Aug 27, 2020 | 4.03 | 4.11 | 3.83 | 3.89 | 3.89 | 188,400 |
| Aug 26, 2020 | 4.12 | 4.18 | 4.03 | 4.08 | 4.08 | 60,900 |
| Aug 25, 2020 | 4.08 | 4.16 | 4.02 | 4.16 | 4.16 | 96,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
