-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-12.61% -
3 MONTH PERFORMANCE
-25.93% -
6 MONTH PERFORMANCE
-63.92% -
YEAR-TO-DATE PERFORMANCE
-57.11% -
1 YEAR PERFORMANCE
-54.93%
Cyclacel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 0 | $1.86 M |
| 09/26/2024 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 0 | $1.81 M |
| 09/25/2024 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 0 | $1.84 M |
| 09/24/2024 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 0 | $1.86 M |
| 09/23/2024 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 0 | $1.79 M |
| 09/20/2024 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 0 | $1.77 M |
| 09/19/2024 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 0 | $1.84 M |
| 09/18/2024 | $7.36 | $7.00 (-4.89%) | $7.36 | $7.00 | 500 | $1.90 M |
| 09/17/2024 | $7.73 | $7.73 (0%) | $7.73 | $7.73 | 0 | $1.84 M |
| 09/16/2024 | $7.73 | $7.73 (0%) | $7.73 | $7.73 | 0 | $1.86 M |
| 09/13/2024 | $8.48 | $7.73 (-8.84%) | $8.50 | $7.73 | 719 | $1.82 M |
| 09/12/2024 | $7.76 | $7.76 (0%) | $7.76 | $7.76 | 0 | $1.91 M |
| 09/11/2024 | $8.48 | $7.76 (-8.49%) | $8.48 | $7.76 | 487 | $1.97 M |
| 09/10/2024 | $8.48 | $8.48 (0%) | $8.48 | $8.48 | 0 | $1.91 M |
| 09/09/2024 | $8.00 | $8.48 (6%) | $8.65 | $7.72 | 500 | $1.99 M |
| 09/06/2024 | $8.01 | $8.01 (0%) | $8.01 | $8.01 | 0 | $1.91 M |
| 09/05/2024 | $8.01 | $8.01 (0%) | $8.01 | $8.01 | 0 | $1.90 M |
| 09/04/2024 | $8.01 | $8.01 (0%) | $8.01 | $8.01 | 0 | $1.91 M |
| 09/03/2024 | $8.01 | $8.01 (0%) | $8.01 | $8.01 | 0 | $1.91 M |
| 08/30/2024 | $8.24 | $8.01 (-2.79%) | $8.84 | $7.94 | 1,134 | $1.90 M |
| 08/29/2024 | $8.87 | $8.87 (0%) | $8.87 | $8.87 | 200 | $1.88 M |
| 08/28/2024 | $8.37 | $8.45 (0.96%) | $8.45 | $8.32 | 1,114 | $2.00 M |
| 08/27/2024 | $9.70 | $9.25 (-4.64%) | $9.70 | $8.52 | 2,800 | $2.09 M |
| 08/26/2024 | $8.53 | $9.00 (5.51%) | $9.38 | $8.45 | 1,303 | $2.18 M |
| 08/23/2024 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 200 | $2.20 M |
| 08/22/2024 | $8.99 | $9.00 (0.11%) | $9.00 | $8.85 | 1,710 | $2.17 M |
| 08/21/2024 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 0 | $2.20 M |
| 08/20/2024 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 0 | $2.20 M |
| 08/19/2024 | $9.50 | $9.75 (2.63%) | $9.75 | $9.18 | 805 | $2.20 M |
| 08/16/2024 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $2.29 M |
| 08/15/2024 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $2.38 M |
| 08/14/2024 | $10.55 | $9.90 (-6.16%) | $10.90 | $9.43 | 3,329 | $2.62 M |
| 08/13/2024 | $10.40 | $11.40 (9.62%) | $12.25 | $10.40 | 4,120 | $2.47 M |
| 08/12/2024 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $1.78 M |
| 08/09/2024 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $1.84 M |
| 08/08/2024 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $1.88 M |
| 08/07/2024 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $1.93 M |
| 08/06/2024 | $10.48 | $9.99 (-4.68%) | $10.90 | $9.99 | 1,744 | $1.91 M |
| 08/05/2024 | $8.03 | $9.88 (23.04%) | $10.00 | $8.03 | 1,822 | $1.89 M |
| 08/02/2024 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $2.10 M |
| 08/01/2024 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $2.14 M |
| 07/31/2024 | $10.00 | $10.30 (3%) | $10.71 | $9.90 | 3,107 | $2.13 M |
| 07/30/2024 | $10.00 | $10.50 (5%) | $11.40 | $9.84 | 9,649 | $2.18 M |
| 07/29/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 211 | $2.12 M |
| 07/26/2024 | $9.00 | $10.20 (13.33%) | $10.35 | $8.82 | 16,800 | $2.21 M |
| 07/25/2024 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 0 | $2.18 M |
| 07/24/2024 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 0 | $2.18 M |
| 07/23/2024 | $8.80 | $9.25 (5.11%) | $9.41 | $8.59 | 1,530 | $2.13 M |
| 07/18/2024 | $9.02 | $9.02 (0%) | $9.02 | $9.02 | 701 | $2.22 M |
| 07/17/2024 | $9.02 | $9.02 (0%) | $9.83 | $8.86 | 701 | $2.27 M |
| 07/15/2024 | $9.29 | $8.45 (-9.04%) | $9.29 | $8.45 | 2 | $2.26 M |
| 07/11/2024 | $9.29 | $9.29 (0%) | $9.29 | $9.29 | 240 | $2.00 M |
| 07/08/2024 | $8.45 | $8.45 (0%) | $8.45 | $8.45 | 120 | $2.04 M |
| 07/05/2024 | $8.52 | $8.11 (-4.81%) | $8.80 | $8.11 | 2,032 | $2.09 M |
| 07/02/2024 | $9.41 | $9.41 (0%) | $9.41 | $9.41 | 406 | $2.15 M |