Cyclacel Pharmaceuti (NQ: CYCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	0.4800	0.5190	0.3750	0.4257	3,027,324	+0.01(+2.55%)
Nov 06, 2024	0.4422	0.4465	0.4010	0.4151	468,287	-0.03(-6.11%)
Nov 05, 2024	0.5045	0.5045	0.4326	0.4421	894,744	-0.06(-12.46%)
Nov 04, 2024	0.6145	0.6246	0.5005	0.5050	660,434	-0.12(-19.44%)
Nov 01, 2024	0.6320	0.6364	0.6000	0.6269	216,617	-0.02(-3.41%)
Oct 31, 2024	0.6400	0.6670	0.6200	0.6490	204,667	-0.01(-1.22%)
Oct 30, 2024	0.6621	0.6860	0.6351	0.6570	617,759	-0.02(-3.40%)
Oct 29, 2024	0.6600	0.7000	0.6010	0.6801	497,555	-0.02(-2.84%)
Oct 28, 2024	0.8400	0.8599	0.6650	0.7000	1,437,663	-0.13(-15.87%)
Oct 25, 2024	0.8500	0.9000	0.7900	0.8320	766,714	-0.04(-4.44%)
Oct 24, 2024	1.000	1.010	0.8100	0.8707	1,929,140	-0.19(-17.86%)
Oct 23, 2024	1.640	1.670	1.010	1.060	11,931,461	-0.37(-25.87%)
Oct 22, 2024	1.460	2.490	1.380	1.430	27,622,424	+0.11(+8.33%)
Oct 21, 2024	1.240	1.440	1.210	1.320	2,430,236	+0.18(+15.79%)
Oct 18, 2024	1.060	1.990	1.040	1.140	14,471,505	+0.13(+12.87%)
Oct 17, 2024	1.050	1.190	0.9500	1.010	931,699	+0.02(+2.02%)
Oct 16, 2024	0.8600	1.050	0.8578	0.9900	203,511	+0.18(+21.71%)
Oct 15, 2024	0.8200	0.8700	0.7900	0.8134	30,484	+0.01(+1.67%)
Oct 14, 2024	0.8000	0.8240	0.7900	0.8000	19,933	+0.00(+0.00%)
Oct 11, 2024	0.8000	0.8079	0.7600	0.8000	19,775	+0.00(+0.60%)
Oct 10, 2024	0.8100	0.8132	0.7500	0.7952	23,942	-0.01(-0.97%)
Oct 09, 2024	0.9100	0.9382	0.7670	0.8030	135,077	-0.09(-9.78%)
Oct 08, 2024	0.9400	0.9400	0.8750	0.8900	33,574	-0.05(-5.32%)
Oct 07, 2024	0.9100	0.9800	0.9134	0.9400	18,520	+0.03(+2.91%)
Oct 04, 2024	0.9300	0.9799	0.9000	0.9134	13,447	-0.01(-0.71%)
Oct 03, 2024	0.9300	0.9800	0.9000	0.9199	20,039	-0.01(-1.09%)
Oct 02, 2024	0.9600	0.9700	0.9300	0.9300	10,412	-0.02(-2.15%)
Oct 01, 2024	1.000	1.029	0.9500	0.9504	25,084	-0.04(-4.00%)
Sep 30, 2024	1.010	1.016	0.9801	0.9900	30,771	-0.04(-3.88%)
Sep 27, 2024	1.000	1.050	1.000	1.030	15,875	+0.03(+3.00%)
Sep 26, 2024	1.040	1.080	0.9950	1.000	40,276	-0.02(-1.96%)
Sep 25, 2024	1.050	1.130	1.010	1.020	84,545	-0.01(-0.97%)
Sep 24, 2024	1.000	1.030	0.9900	1.030	13,955	+0.04(+4.04%)
Sep 23, 2024	0.9900	1.030	0.9900	0.9900	45,232	+0.01(+1.02%)
Sep 20, 2024	1.020	1.060	0.9800	0.9800	48,655	-0.04(-3.92%)
Sep 19, 2024	1.050	1.060	0.9800	1.020	20,443	-0.02(-2.39%)
Sep 18, 2024	1.010	1.070	1.000	1.045	33,563	+0.02(+2.45%)
Sep 17, 2024	1.040	1.060	1.010	1.020	12,057	-0.01(-0.97%)
Sep 16, 2024	1.070	1.100	1.010	1.030	34,022	+0.02(+1.98%)
Sep 13, 2024	1.060	1.060	1.010	1.010	17,097	-0.05(-4.72%)
Sep 12, 2024	1.080	1.098	1.030	1.060	15,567	-0.03(-2.75%)
Sep 11, 2024	1.080	1.100	1.030	1.090	34,720	+0.03(+2.83%)
Sep 10, 2024	1.120	1.120	1.050	1.060	5,215	-0.04(-3.64%)
Sep 09, 2024	1.070	1.120	1.070	1.100	40,410	+0.04(+3.77%)
Sep 06, 2024	1.050	1.080	1.030	1.060	22,470	+0.01(+0.95%)
Sep 05, 2024	1.040	1.080	1.030	1.050	26,789	-0.01(-0.94%)
Sep 04, 2024	1.050	1.070	1.040	1.060	12,404	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.