Cyclacel Pharmaceuticals, Inc. (CYCC) NASDAQ

0.26

-0.0439(-14.45%)

Updated at April 30 11:33AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2025	0.23	0.3	0.3	0.41	0.23	107.67M
April 28, 2025	0.3	0.29	0.29	0.42	0.25	10.98M
April 25, 2025	0.23	0.28	0.28	0.3	0.23	3.7M
April 24, 2025	0.22	0.23	0.23	0.24	0.22	361,667
April 23, 2025	0.22	0.23	0.23	0.23	0.22	578,800
April 22, 2025	0.23	0.23	0.23	0.23	0.21	62,282
April 21, 2025	0.23	0.21	0.21	0.23	0.21	118,421
April 17, 2025	0.21	0.23	0.23	0.23	0.21	55,777
April 16, 2025	0.24	0.22	0.22	0.24	0.21	90,800
April 15, 2025	0.22	0.23	0.23	0.25	0.22	57,939
April 14, 2025	0.25	0.22	0.22	0.25	0.22	98,000
April 11, 2025	0.23	0.24	0.23	0.24	0.22	153,106
April 10, 2025	0.23	0.22	0.22	0.23	0.21	26,153
April 09, 2025	0.21	0.23	0.23	0.23	0.2	165,865
April 08, 2025	0.22	0.21	0.21	0.22	0.2	161,204
April 07, 2025	0.21	0.19	0.19	0.21	0.17	455,949
April 04, 2025	0.22	0.21	0.21	0.23	0.2	205,968
April 03, 2025	0.24	0.23	0.23	0.25	0.23	139,199
April 02, 2025	0.27	0.25	0.25	0.27	0.22	291,539
April 01, 2025	0.27	0.27	0.27	0.28	0.26	335,700
March 31, 2025	0.3	0.28	0.28	0.3	0.27	187,810
March 28, 2025	0.3	0.3	0.3	0.31	0.3	110,820
March 27, 2025	0.3	0.31	0.31	0.32	0.3	81,624
March 26, 2025	0.3	0.3	0.3	0.31	0.29	209,867
March 25, 2025	0.33	0.3	0.3	0.33	0.3	193,300
March 24, 2025	0.3	0.32	0.32	0.33	0.3	232,769
March 21, 2025	0.3	0.32	0.32	0.32	0.29	297,176
March 20, 2025	0.31	0.3	0.3	0.31	0.29	161,511
March 19, 2025	0.29	0.31	0.31	0.31	0.29	53,012
March 18, 2025	0.31	0.3	0.3	0.31	0.29	104,839
March 17, 2025	0.31	0.3	0.3	0.31	0.3	62,501
March 14, 2025	0.29	0.3	0.3	0.3	0.29	96,028
March 13, 2025	0.3	0.3	0.3	0.31	0.29	50,500
March 12, 2025	0.32	0.3	0.3	0.32	0.3	245,672
March 11, 2025	0.31	0.31	0.31	0.32	0.3	77,620
March 10, 2025	0.32	0.31	0.31	0.33	0.31	221,649
March 07, 2025	0.32	0.32	0.32	0.35	0.32	101,919
March 06, 2025	0.35	0.33	0.33	0.35	0.32	90,622
March 05, 2025	0.32	0.34	0.34	0.35	0.31	145,000
March 04, 2025	0.34	0.33	0.33	0.39	0.31	1.31M
March 03, 2025	0.32	0.32	0.32	0.33	0.32	133,347
February 28, 2025	0.34	0.33	0.33	0.35	0.32	375,733
February 27, 2025	0.32	0.37	0.37	0.4	0.31	2.65M
February 26, 2025	0.32	0.32	0.32	0.32	0.32	88,030
February 25, 2025	0.32	0.32	0.32	0.33	0.31	202,620
February 24, 2025	0.34	0.33	0.33	0.35	0.33	98,441
February 21, 2025	0.35	0.34	0.34	0.35	0.34	75,168
February 20, 2025	0.36	0.35	0.35	0.36	0.34	89,123
February 19, 2025	0.34	0.35	0.35	0.36	0.34	112,748
February 18, 2025	0.36	0.35	0.35	0.37	0.34	249,632
February 14, 2025	0.32	0.37	0.37	0.38	0.32	679,899
February 13, 2025	0.31	0.33	0.33	0.34	0.31	350,042
February 12, 2025	0.31	0.31	0.31	0.31	0.3	188,100
February 11, 2025	0.32	0.32	0.32	0.32	0.3	279,155
February 10, 2025	0.32	0.32	0.32	0.33	0.32	271,832
February 07, 2025	0.33	0.32	0.32	0.33	0.31	248,763
February 06, 2025	0.33	0.33	0.33	0.34	0.31	488,833
February 05, 2025	0.35	0.34	0.34	0.35	0.33	2.08M
February 04, 2025	0.34	0.35	0.35	0.36	0.34	195,300
February 03, 2025	0.34	0.35	0.35	0.36	0.33	158,217