-
5 DAY PERFORMANCE
-4.25% -
1 MONTH PERFORMANCE
-14.15% -
3 MONTH PERFORMANCE
-43.48% -
6 MONTH PERFORMANCE
-56.67% -
YEAR-TO-DATE PERFORMANCE
-65.92% -
1 YEAR PERFORMANCE
-83.87%
Cyclacel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.93 | $0.91 (-1.78%) | $0.98 | $0.90 | 13,203 | $1.65 M |
| 10/03/2024 | $0.93 | $0.92 (-1.09%) | $0.98 | $0.90 | 20,188 | $1.66 M |
| 10/02/2024 | $0.96 | $0.93 (-3.12%) | $0.97 | $0.93 | 11,512 | $1.68 M |
| 10/01/2024 | $1.00 | $0.95 (-4.96%) | $1.03 | $0.95 | 25,100 | $1.72 M |
| 09/30/2024 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.98 | 30,800 | $1.79 M |
| 09/27/2024 | $1.00 | $1.03 (3%) | $1.05 | $1.00 | 15,900 | $1.86 M |
| 09/26/2024 | $1.04 | $1.00 (-3.85%) | $1.08 | $1.00 | 40,276 | $1.81 M |
| 09/25/2024 | $1.05 | $1.02 (-2.86%) | $1.13 | $1.01 | 85,000 | $1.84 M |
| 09/24/2024 | $1.00 | $1.03 (3%) | $1.03 | $0.99 | 14,000 | $1.86 M |
| 09/23/2024 | $0.99 | $0.99 (0%) | $1.03 | $0.99 | 45,232 | $1.79 M |
| 09/20/2024 | $1.02 | $0.98 (-3.92%) | $1.06 | $0.98 | 48,700 | $1.77 M |
| 09/19/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $0.98 | 20,443 | $1.84 M |
| 09/18/2024 | $1.01 | $1.05 (3.96%) | $1.07 | $1.00 | 33,592 | $1.90 M |
| 09/17/2024 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 12,100 | $1.84 M |
| 09/16/2024 | $1.07 | $1.03 (-3.74%) | $1.10 | $1.01 | 34,023 | $1.86 M |
| 09/13/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.01 | 17,097 | $1.82 M |
| 09/12/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.03 | 16,100 | $1.91 M |
| 09/11/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.03 | 34,720 | $1.97 M |
| 09/10/2024 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 5,215 | $1.91 M |
| 09/09/2024 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 40,530 | $1.99 M |
| 09/06/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 22,500 | $1.91 M |
| 09/05/2024 | $1.04 | $1.05 (0.96%) | $1.08 | $1.03 | 26,789 | $1.90 M |
| 09/04/2024 | $1.05 | $1.06 (0.95%) | $1.07 | $1.04 | 12,404 | $1.91 M |
| 09/03/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.02 | 33,920 | $1.91 M |
| 08/30/2024 | $1.04 | $1.05 (0.96%) | $1.05 | $1.00 | 77,800 | $1.90 M |
| 08/29/2024 | $1.11 | $1.04 (-6.31%) | $1.12 | $0.95 | 98,300 | $1.88 M |
| 08/28/2024 | $1.16 | $1.11 (-4.31%) | $1.17 | $1.08 | 48,801 | $2.00 M |
| 08/27/2024 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.16 | 39,907 | $2.09 M |
| 08/26/2024 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.17 | 33,234 | $2.18 M |
| 08/23/2024 | $1.18 | $1.22 (3.39%) | $1.23 | $1.17 | 32,906 | $2.20 M |
| 08/22/2024 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.16 | 61,836 | $2.17 M |
| 08/21/2024 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.15 | 53,335 | $2.20 M |
| 08/20/2024 | $1.23 | $1.22 (-0.81%) | $1.28 | $1.22 | 31,811 | $2.20 M |
| 08/19/2024 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.21 | 59,900 | $2.20 M |
| 08/16/2024 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.22 | 153,800 | $2.29 M |
| 08/15/2024 | $1.43 | $1.32 (-7.69%) | $1.62 | $1.23 | 613,100 | $2.38 M |
| 08/14/2024 | $1.36 | $1.45 (6.62%) | $1.48 | $1.31 | 97,015 | $2.62 M |
| 08/13/2024 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.34 | 27,600 | $2.47 M |
| 08/12/2024 | $1.41 | $1.37 (-2.84%) | $1.43 | $1.35 | 27,500 | $1.78 M |
| 08/09/2024 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.37 | 53,472 | $1.84 M |
| 08/08/2024 | $1.49 | $1.45 (-2.68%) | $1.53 | $1.38 | 31,477 | $1.88 M |
| 08/07/2024 | $1.52 | $1.49 (-1.97%) | $1.53 | $1.47 | 16,614 | $1.93 M |
| 08/06/2024 | $1.47 | $1.47 (0%) | $1.63 | $1.46 | 68,000 | $1.91 M |
| 08/05/2024 | $1.47 | $1.46 (-0.68%) | $1.58 | $1.37 | 60,232 | $1.89 M |
| 08/02/2024 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.60 | 25,166 | $2.10 M |
| 08/01/2024 | $1.64 | $1.65 (0.61%) | $1.76 | $1.61 | 58,959 | $2.14 M |
| 07/31/2024 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.62 | 42,200 | $2.13 M |
| 07/30/2024 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.60 | 66,784 | $2.18 M |
| 07/29/2024 | $1.66 | $1.63 (-1.81%) | $1.74 | $1.62 | 62,317 | $2.12 M |
| 07/26/2024 | $1.68 | $1.70 (1.19%) | $1.74 | $1.61 | 76,107 | $2.21 M |
| 07/25/2024 | $1.73 | $1.68 (-2.89%) | $1.73 | $1.63 | 52,900 | $2.18 M |
| 07/24/2024 | $1.68 | $1.68 (0%) | $1.87 | $1.63 | 180,200 | $2.18 M |
| 07/23/2024 | $1.65 | $1.64 (-0.61%) | $1.71 | $1.60 | 24,010 | $2.13 M |
| 07/22/2024 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.60 | 25,508 | $2.14 M |
| 07/19/2024 | $1.71 | $1.67 (-2.34%) | $1.75 | $1.61 | 28,338 | $2.17 M |
| 07/18/2024 | $1.83 | $1.71 (-6.56%) | $1.83 | $1.69 | 40,287 | $2.22 M |
| 07/17/2024 | $1.74 | $1.75 (0.57%) | $1.83 | $1.70 | 54,182 | $2.27 M |
| 07/16/2024 | $1.75 | $1.75 (0%) | $1.76 | $1.70 | 55,247 | $2.27 M |
| 07/15/2024 | $1.68 | $1.74 (3.57%) | $1.74 | $1.64 | 49,588 | $2.26 M |
| 07/12/2024 | $1.61 | $1.65 (2.48%) | $1.73 | $1.55 | 136,397 | $2.14 M |
| 07/11/2024 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.49 | 59,522 | $2.00 M |
| 07/10/2024 | $1.50 | $1.59 (6%) | $1.61 | $1.48 | 101,330 | $2.06 M |
| 07/09/2024 | $1.59 | $1.51 (-5.03%) | $1.60 | $1.48 | 40,985 | $1.96 M |
| 07/08/2024 | $1.64 | $1.57 (-4.27%) | $1.65 | $1.57 | 31,500 | $2.04 M |