Dark

CYCC
Cyclacel Pharmaceuticals, Inc
stock NASDAQ

Inactive

Sep 11, 2025

6.37USD-5.982%(-0.40)220,498

Pre-market

0.00USD-100.000%(-6.77)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-11	6.7600	6.9800	6.1000	6.3650	-5.982%	220,498	0.000%
2025-09-10	6.6500	6.7700	5.9200	6.7700	+1.652%	139,562	-5.982%
2025-09-09	7.0200	7.1100	6.6500	6.6600	-5.532%	95,351	-4.429%
2025-09-08	7.0300	7.1800	6.8400	7.0500	-0.983%	34,999	-9.716%
2025-09-05	7.3800	7.4900	6.7501	7.1200	-4.558%	82,277	-10.604%
2025-09-04	7.5300	7.5900	7.2600	7.4600	-2.928%	31,451	-14.678%
2025-09-03	7.6000	7.7900	7.6000	7.6850	-0.065%	62,478	-17.176%
2025-09-02	8.1100	8.1100	7.6006	7.6900	-6.618%	41,446	-17.230%
2025-08-29	7.7800	8.8200	7.7400	8.2350	+5.307%	97,365	-22.708%
2025-08-28	8.0600	8.2000	7.5000	7.8200	-3.098%	26,907	-18.606%
2025-08-27	7.4900	8.3242	7.4900	8.0700	+7.744%	110,379	-21.128%
2025-08-26	7.4000	7.6000	7.3400	7.4900	-0.795%	23,678	-15.020%
2025-08-25	7.8300	7.8300	7.3000	7.5500	-5.507%	34,306	-15.695%
2025-08-22	8.0000	8.1589	7.7901	7.9900	-0.125%	43,050	-20.338%
2025-08-21	7.1500	8.2799	7.1500	8.0000	+9.290%	91,171	-20.438%
2025-08-20	7.3900	7.4700	6.9100	7.3200	-2.270%	105,487	-13.046%
2025-08-19	7.4000	7.5200	7.1100	7.4900	-0.399%	43,627	-15.020%
2025-08-18	7.9900	8.3486	7.0900	7.5200	-5.409%	161,364	-15.359%
2025-08-15	8.9100	9.4000	7.8250	7.9500	-10.574%	208,003	-19.937%
2025-08-14	8.7200	8.9249	8.1300	8.8900	-0.112%	90,728	-28.403%
2025-08-13	9.0100	9.5200	8.8100	8.9000	-4.095%	66,171	-28.483%
2025-08-12	9.0100	9.4500	8.9500	9.2800	+2.541%	86,073	-31.412%
2025-08-11	8.6700	9.5300	8.6700	9.0500	+3.075%	128,609	-29.669%
2025-08-08	8.9100	10.0800	8.7000	8.7800	-2.118%	231,036	-27.506%
2025-08-07	7.7000	9.7699	7.4500	8.9700	+21.053%	463,402	-29.041%
2025-08-06	7.8800	7.9075	7.2055	7.4100	-9.744%	182,429	-14.103%
2025-08-05	10.5350	10.5800	7.9100	8.2100	-16.310%	1,615,620	-22.473%
2025-08-04	9.6200	10.0700	9.2800	9.8100	+0.926%	169,326	-35.117%
2025-08-01	10.7600	10.9256	9.5000	9.7200	-13.292%	145,398	-34.516%
2025-07-31	12.1400	12.2500	11.1644	11.2100	-9.524%	117,812	-43.220%
2025-07-30	12.7100	14.1500	12.2000	12.3900	-6.491%	153,305	-48.628%
2025-07-29	14.6800	15.0300	12.2800	13.2500	-13.905%	250,575	-51.962%
2025-07-28	15.2100	16.2800	14.6900	15.3900	-4.052%	195,589	-58.642%
2025-07-25	15.9600	17.9999	15.5401	16.0400	-6.472%	463,437	-60.318%
2025-07-24	18.4800	19.8663	15.2000	17.1500	+22.500%	6,224,467	-62.886%
2025-07-23	10.9700	15.4800	10.8001	14.0000	+30.112%	1,725,845	-54.536%
2025-07-22	12.1900	13.3900	10.0518	10.7600	-7.719%	346,766	-40.846%
2025-07-21	12.8600	14.3700	11.3233	11.6600	-10.788%	980,851	-45.412%
2025-07-18	8.0000	18.0000	8.0000	13.0700	+58.809%	22,369,215	-51.301%
2025-07-17	8.2400	9.4800	7.7600	8.2300	+0.366%	1,326,706	-22.661%
2025-07-16	9.5300	10.2800	7.5101	8.2000	-33.496%	3,553,839	-22.378%
2025-07-15	4.5800	19.2500	4.5500	12.3300	+272.508%	63,786,644	-48.378%
2025-07-14	3.6200	3.6510	3.2700	3.3100	-10.782%	136,756	+92.296%
2025-07-11	4.1200	4.1732	3.6800	3.7100	-11.667%	89,442	+71.563%
2025-07-10	3.5200	4.3400	3.5200	4.2000	+12.601%	236,433	+51.548%
2025-07-09	3.2200	3.8100	3.1727	3.7300	+11.012%	234,915	+70.643%
2025-07-08	3.3200	3.5999	3.2701	3.3600	-5.882%	239,495	+89.435%
2025-07-07	3.9100	3.9700	3.0801	3.5700	+0.847%	5,369,034	+78.291%
2025-07-03	3.7185	3.7500	3.2250	3.5400	-4.800%	172,975	+79.802%
2025-07-02	4.3500	4.3500	3.4500	3.7185	-26.286%	286,987	+71.171%
2025-07-01	5.0250	5.0985	4.7625	5.0445	+1.817%	20,647	+26.177%
2025-06-30	4.9545	4.9545	4.8000	4.9545	-0.211%	28,512	+28.469%
2025-06-27	5.1300	5.2950	4.8630	4.9650	-5.374%	31,973	+28.197%
2025-06-26	5.3250	5.5485	5.0295	5.2470	-4.295%	50,868	+21.307%
2025-06-25	5.2185	6.1125	4.8750	5.4825	+4.429%	255,375	+16.097%
2025-06-24	4.8750	5.2500	4.6950	5.2500	+6.968%	36,866	+21.238%
2025-06-23	4.9500	5.1000	4.8345	4.9080	-4.019%	47,836	+29.686%
2025-06-20	4.8015	5.5350	4.8015	5.1135	+1.007%	90,082	+24.474%
2025-06-18	4.8750	5.2290	4.7445	5.0625	-3.682%	117,797	+25.728%
2025-06-17	4.7250	5.6175	4.4100	5.2560	+2.757%	1,158,805	+21.100%
2025-06-16	5.8050	5.8500	4.7085	5.1150	-17.253%	155,422	+24.438%
2025-06-13	5.2275	6.9630	4.8450	6.1815	+14.791%	479,121	+2.969%
2025-06-12	4.7775	5.4000	4.6470	5.3850	+13.752%	282,179	+18.199%
2025-06-11	4.3200	5.6820	4.0950	4.7340	+13.199%	604,835	+34.453%
2025-06-10	5.1480	5.1660	3.7500	4.1820	-19.142%	510,991	+52.200%
2025-06-09	6.0000	6.1470	4.3335	5.1720	-6.811%	444,462	+23.067%
2025-06-06	9.0765	9.9000	5.2923	5.5500	-38.843%	511,379	+14.685%
2025-06-05	21.9000	23.2215	8.7045	9.0750	-58.276%	376,021	-29.862%
2025-06-04	24.3000	25.9500	20.2500	21.7500	-13.174%	39,222	-70.736%
2025-06-03	24.3000	25.8000	23.8500	25.0500	+1.829%	6,322	-74.591%
2025-06-02	24.1500	26.1000	24.0000	24.6000	+0.613%	4,321	-74.126%
2025-05-30	23.4000	27.2760	23.4000	24.4500	+1.875%	15,345	-73.967%
2025-05-29	26.4000	26.4000	23.4585	24.0000	-8.571%	19,408	-73.479%
2025-05-28	24.4500	29.0505	23.7000	26.2500	+8.025%	18,407	-75.752%
2025-05-27	21.6000	25.2450	21.6000	24.3000	+11.724%	7,519	-73.807%
2025-05-23	21.7500	23.3880	20.4000	21.7500	-0.685%	9,756	-70.736%
2025-05-22	22.9500	24.0000	21.4500	21.9000	-7.006%	13,471	-70.936%
2025-05-21	25.5000	28.0500	22.9500	23.5500	-10.286%	18,639	-72.972%
2025-05-20	29.1000	32.2500	25.0140	26.2500	-12.500%	15,845	-75.752%
2025-05-19	30.4500	30.7500	28.5000	30.0000	0.000%	10,601	-78.783%
2025-05-16	31.5000	34.6500	29.2515	30.0000	-9.091%	9,635	-78.783%
2025-05-15	34.9500	37.4865	32.2620	33.0000	-5.172%	12,229	-80.712%
2025-05-14	41.5500	41.5500	33.1500	34.8000	-15.636%	16,810	-81.710%
2025-05-13	55.5000	58.9395	40.3170	41.2500	-23.398%	21,867	-84.570%
2025-05-12	60.1500	69.1500	52.8000	53.8500	-11.454%	10,721	-88.180%
2025-05-09	72.0000	78.1440	60.0000	60.8160	-15.533%	5,255	-89.534%
2025-05-08	74.2800	83.2800	71.5200	72.0000	-5.690%	4,046	-91.160%
2025-05-07	69.6000	82.8000	68.2080	76.3440	-10.141%	7,955	-91.663%
2025-05-06	73.2000	87.8160	72.2880	84.9600	+18.434%	12,639	-92.508%
2025-05-05	62.4000	78.7200	60.2160	71.7360	+18.989%	17,651	-91.127%
2025-05-02	54.9360	63.2640	54.0000	60.2880	+2.740%	6,905	-89.442%
2025-05-01	61.9680	70.8000	57.6000	58.6800	-5.306%	8,819	-89.153%
2025-04-30	59.5920	66.2400	56.8800	61.9680	-15.010%	19,852	-89.729%
2025-04-29	56.0400	98.4000	54.7200	72.9120	+6.484%	456,668	-91.270%
2025-04-28	71.6640	100.7520	60.0000	68.4720	+2.442%	45,752	-90.704%
2025-04-25	56.1600	72.0000	54.3120	66.8400	+21.616%	15,608	-90.477%
2025-04-24	53.5920	57.4560	52.1040	54.9600	-0.521%	1,575	-88.419%
2025-04-23	53.2800	56.3280	52.8240	55.2480	+2.039%	2,411	-88.479%
2025-04-22	54.0000	55.2000	50.6400	54.1440	+6.869%	260	-88.244%
2025-04-21	55.2000	56.1600	50.5920	50.6640	-6.634%	493	-87.437%
2025-04-17	50.5920	54.2640	50.5920	54.2640	+4.482%	237	-88.270%
2025-04-16	57.3120	58.4880	50.5920	51.9360	-5.667%	378	-87.745%
2025-04-15	53.4480	58.8000	53.4480	55.0560	+3.009%	253	-88.439%
2025-04-14	59.7600	59.7600	51.6240	53.4480	-6.820%	408	-88.091%
2025-04-11	54.9600	58.7520	51.9120	57.3600	+7.658%	711	-88.903%
2025-04-10	54.0000	54.0000	50.4720	53.2800	-2.203%	112	-88.054%
2025-04-09	50.4000	55.2000	48.1680	54.4800	+6.267%	691	-88.317%
2025-04-08	53.5200	53.5200	47.2800	51.2672	+13.624%	672	-87.585%
2025-04-07	49.6800	49.9680	40.9440	45.1200	-12.150%	1,900	-85.893%
2025-04-04	52.8000	54.2880	48.3120	51.3600	-6.957%	862	-87.607%
2025-04-03	57.6000	59.9984	55.2000	55.2000	-6.199%	615	-88.469%
2025-04-02	64.8000	64.8000	53.1600	58.8480	-8.848%	1,263	-89.184%
2025-04-01	65.7600	68.2560	62.6880	64.5600	-3.653%	1,399	-90.141%
2025-03-31	72.0000	72.0000	64.8000	67.0080	-6.622%	783	-90.501%
2025-03-28	71.0400	73.6800	71.0400	71.7600	-2.224%	462	-91.130%
2025-03-27	71.1600	76.2480	71.1600	73.3920	+0.460%	340	-91.327%
2025-03-26	70.8480	73.7760	70.6800	73.0560	+1.467%	874	-91.288%
2025-03-25	78.0000	78.0000	70.8000	72.0000	-7.407%	805	-91.160%
2025-03-24	73.1760	79.1280	72.0240	77.7600	+1.250%	970	-91.815%
2025-03-21	71.6640	76.8000	69.8880	76.8000	+6.809%	1,238	-91.712%
2025-03-20	74.4000	75.1440	70.3440	71.9040	-2.123%	673	-91.148%
2025-03-19	70.5600	74.4000	69.7920	73.4640	+0.923%	239	-91.336%
2025-03-18	73.3920	74.1840	69.7680	72.7920	-0.492%	442	-91.256%
2025-03-17	74.1600	74.3760	70.9440	73.1520	+2.626%	260	-91.299%
2025-03-14	70.5600	72.9360	70.5600	71.2800	-2.174%	400	-91.070%
2025-03-13	70.8000	73.9200	70.5360	72.8640	+0.530%	210	-91.265%
2025-03-12	76.5840	76.5840	70.9200	72.4800	-3.329%	1,065	-91.218%
2025-03-11	74.4000	76.0080	73.0560	74.9760	+1.560%	326	-91.511%
2025-03-10	76.8480	79.4160	73.7280	73.8240	-3.270%	924	-91.378%
2025-03-07	77.7600	83.9520	75.6240	76.3200	-3.636%	431	-91.660%
2025-03-06	83.9520	83.9520	76.9440	79.2000	-2.827%	378	-91.963%
2025-03-05	76.1280	83.4240	75.0720	81.5040	+3.853%	604	-92.191%
2025-03-04	81.3600	93.5280	74.1600	78.4800	+1.427%	5,469	-91.890%
2025-03-03	77.5680	79.4160	77.2560	77.3760	-2.745%	556	-91.774%
2025-02-28	81.8400	83.7120	77.2800	79.5600	-10.138%	2,982	-92.000%
2025-02-27	76.8000	94.8000	75.4800	88.5360	+14.922%	11,142	-92.811%
2025-02-26	76.3680	77.7840	75.6240	77.0400	+0.627%	401	-91.738%
2025-02-25	76.8240	79.2000	74.5440	76.5600	-4.348%	844	-91.686%
2025-02-24	81.6000	83.3280	79.4640	80.0400	-1.912%	410	-92.048%
2025-02-21	83.7840	84.7680	79.8480	81.6000	-1.734%	322	-92.200%
2025-02-20	86.4000	86.4000	82.1040	83.0400	-1.143%	371	-92.335%
2025-02-19	82.4160	87.2160	80.4000	84.0000	0.000%	478	-92.423%
2025-02-18	87.2400	89.2800	81.8400	84.0000	-5.838%	1,040	-92.423%
2025-02-14	76.8000	91.2000	75.9600	89.2080	+13.323%	2,833	-92.865%
2025-02-13	74.4480	80.4000	74.4000	78.7200	+6.875%	1,597	-91.914%
2025-02-12	74.6400	74.6400	72.3360	73.6560	-3.186%	784	-91.358%
2025-02-11	76.8000	76.8720	73.1760	76.0800	-1.246%	1,168	-91.634%
2025-02-10	76.9440	80.2800	76.7760	77.0400	+1.582%	1,133	-91.738%
2025-02-07	79.2000	79.2000	74.4000	75.8400	-4.068%	1,037	-91.607%
2025-02-06	80.1600	81.6000	75.0960	79.0560	-3.993%	2,037	-91.949%
2025-02-05	84.3600	84.3600	80.1360	82.3440	-2.083%	8,677	-92.270%
2025-02-04	81.8400	86.1600	80.7840	84.0960	+0.690%	814	-92.431%
2025-02-03	81.6000	85.4160	79.9200	83.5200	+4.505%	659	-92.379%
2025-01-31	83.4240	84.0000	79.9200	79.9200	-7.087%	591	-92.036%
2025-01-30	88.5360	89.7360	79.6080	86.0160	+0.618%	852	-92.600%
2025-01-29	90.9600	91.1760	84.0000	85.4880	+0.621%	393	-92.555%
2025-01-28	91.1760	91.2000	84.0000	84.9600	-6.842%	1,290	-92.508%
2025-01-27	88.8000	91.2000	88.8000	91.2000	+2.426%	1,566	-93.021%
2025-01-24	84.0000	98.3760	81.6480	89.0400	+6.000%	6,057	-92.852%
2025-01-23	85.9200	86.3760	76.7760	84.0000	-0.906%	2,188	-92.423%
2025-01-22	86.4240	88.5600	84.0240	84.7680	-1.889%	722	-92.491%
2025-01-21	86.6640	91.2960	82.9440	86.4000	+1.152%	1,599	-92.633%
2025-01-17	87.6000	90.7200	82.8240	85.4160	+0.993%	1,050	-92.548%
2025-01-16	92.8080	92.8080	81.8640	84.5760	-3.505%	1,187	-92.474%
2025-01-15	88.8480	90.9120	87.1920	87.6480	-5.876%	1,379	-92.738%
2025-01-14	95.7600	97.1760	88.8720	93.1200	-0.767%	1,671	-93.165%
2025-01-13	98.1600	100.7760	91.8240	93.8400	-6.883%	2,520	-93.217%
2025-01-10	98.2560	107.5680	91.2240	100.7760	+1.205%	5,386	-93.684%
2025-01-08	98.1600	107.9760	82.8000	99.5760	+1.023%	7,219	-93.608%
2025-01-07	100.1040	102.8160	96.0000	98.5680	-8.733%	5,775	-93.543%
2025-01-06	96.0000	110.3520	86.0160	108.0000	-2.174%	19,330	-94.106%
2025-01-03	164.8080	213.6000	103.4880	110.4000	+24.023%	468,297	-94.235%
2025-01-02	91.4160	93.6000	87.6000	89.0160	-1.356%	790	-92.850%
2024-12-31	91.2000	95.9760	84.6720	90.2400	+2.732%	2,704	-92.947%
2024-12-30	84.0000	93.6000	77.5440	87.8400	+3.244%	5,463	-92.754%
2024-12-27	79.1760	85.2960	76.8080	85.0800	+9.312%	1,480	-92.519%
2024-12-26	74.6640	79.1520	74.6400	77.8320	+2.110%	1,035	-91.822%
2024-12-24	76.7040	78.0000	74.4240	76.2240	-2.397%	819	-91.650%
2024-12-23	76.8000	78.9120	75.1200	78.0960	+2.520%	1,241	-91.850%
2024-12-20	81.3600	84.0000	76.1760	76.1760	-4.109%	1,634	-91.644%
2024-12-19	81.9360	88.8000	79.3440	79.4400	-3.075%	2,275	-91.988%
2024-12-18	89.7120	89.7120	80.3520	81.9600	-7.125%	830	-92.234%
2024-12-17	84.0000	88.8000	80.1600	88.2480	+7.107%	948	-92.787%
2024-12-16	86.8800	88.7760	80.8320	82.3920	-4.929%	1,154	-92.275%
2024-12-13	87.9360	92.5920	84.7200	86.6640	-1.339%	783	-92.656%
2024-12-12	91.2000	93.6000	86.4000	87.8400	-7.365%	866	-92.754%
2024-12-11	91.2000	100.5360	86.6400	94.8240	+2.891%	1,723	-93.288%
2024-12-10	93.6000	93.6000	85.1520	92.1600	-1.538%	891	-93.094%
2024-12-09	90.5760	94.3200	87.8640	93.6000	+3.448%	1,049	-93.200%
2024-12-06	93.0000	93.6000	85.3200	90.4800	-7.371%	3,166	-92.965%
2024-12-05	94.8000	100.7760	93.6000	97.6800	+1.750%	4,801	-93.484%
2024-12-04	104.0400	104.0400	93.6000	96.0000	-10.714%	1,620	-93.370%
2024-12-03	98.3520	111.6000	96.0000	107.5200	+9.268%	2,884	-94.080%
2024-12-02	96.6720	105.5520	93.1680	98.4000	+1.235%	1,829	-93.532%
2024-11-29	81.6000	105.8400	81.6000	97.2000	+17.391%	6,794	-93.452%
2024-11-27	83.5200	85.2000	80.4000	82.8000	-2.542%	1,167	-92.313%
2024-11-26	82.3200	88.8000	81.6000	84.9600	+2.907%	935	-92.508%
2024-11-25	88.1040	89.1120	81.6000	82.5600	-3.371%	746	-92.290%
2024-11-22	84.0000	91.0800	83.2320	85.4400	+2.505%	1,086	-92.550%
2024-11-21	86.5680	90.4800	77.7840	83.3520	-6.464%	1,521	-92.364%
2024-11-20	90.0000	93.9600	85.2000	89.1120	-0.616%	1,212	-92.857%
2024-11-19	84.2640	91.2000	80.4000	89.6640	+3.376%	1,908	-92.901%
2024-11-18	87.6000	90.9840	84.4320	86.7360	-3.369%	1,292	-92.662%
2024-11-15	94.3920	94.3920	84.2400	89.7600	-4.907%	1,771	-92.909%
2024-11-14	96.0000	104.8800	92.6640	94.3920	-12.600%	3,992	-93.257%
2024-11-13	99.7920	125.1120	89.0880	108.0000	+9.756%	52,789	-94.106%
2024-11-12	106.3920	106.3920	94.4160	98.4000	-8.686%	13,952	-93.532%
2024-11-11	109.2000	113.5920	103.2240	107.7600	-6.653%	2,512	-94.093%
2024-11-08	98.6400	120.0000	94.0320	115.4400	+12.990%	11,383	-94.486%
2024-11-07	115.2000	124.5600	90.0000	102.1680	+2.554%	12,653	-93.770%
2024-11-06	106.1280	107.1600	96.2400	99.6240	-6.107%	1,955	-93.611%
2024-11-05	121.0800	121.0800	103.8240	106.1040	-12.455%	3,734	-94.001%
2024-11-04	147.4800	149.9040	120.1200	121.2000	-19.445%	2,756	-94.748%
2024-11-01	151.6800	152.7360	144.0000	150.4560	-3.405%	903	-95.770%
2024-10-31	153.6000	160.0784	148.8000	155.7600	-1.218%	861	-95.914%
2024-10-30	158.9040	164.6400	152.4240	157.6800	-3.397%	2,575	-95.963%
2024-10-29	158.1600	168.0000	144.2400	163.2240	-2.843%	2,078	-96.100%
2024-10-28	201.8880	206.3760	159.6000	168.0000	-15.865%	6,051	-96.211%
2024-10-25	204.0000	216.0000	189.6000	199.6800	-4.445%	3,195	-96.812%
2024-10-24	240.0000	242.4000	194.4000	208.9680	-17.858%	8,056	-96.954%
2024-10-23	393.6000	400.8000	242.4000	254.4000	-25.874%	49,819	-97.498%
2024-10-22	350.4000	597.6000	331.2000	343.2000	+8.333%	115,318	-98.145%
2024-10-21	297.6000	345.6000	290.4000	316.8000	+15.789%	10,181	-97.991%
2024-10-18	254.4000	477.6000	249.6000	273.6000	+12.871%	60,298	-97.674%
2024-10-17	252.0000	285.6000	228.0000	242.4000	+2.020%	3,884	-97.374%
2024-10-16	206.4000	252.0000	205.8720	237.6000	+21.711%	863	-97.321%
2024-10-15	197.7600	208.8000	189.6000	195.2160	+1.675%	128	-96.740%
2024-10-14	192.0000	197.7600	189.6000	192.0000	0.000%	83	-96.685%
2024-10-11	192.0000	193.8960	182.4000	192.0000	+0.604%	82	-96.685%
2024-10-10	194.6400	195.1680	180.0000	190.8480	-0.971%	100	-96.665%
2024-10-09	218.4000	225.1680	184.0800	192.7200	-9.775%	563	-96.697%
2024-10-08	225.6000	225.6000	210.0000	213.6000	-5.319%	140	-97.020%
2024-10-07	219.2160	235.2000	219.2160	225.6000	+2.912%	80	-97.179%
2024-10-04	223.2000	235.1760	216.0000	219.2160	-0.707%	56	-97.096%
2024-10-03	223.2000	235.2000	216.0000	220.7760	-1.086%	84	-97.117%
2024-10-02	230.4000	232.8000	223.2000	223.2000	-2.146%	48	-97.148%
2024-10-01	240.0000	247.0560	228.0000	228.0960	-4.000%	105	-97.210%
2024-09-30	242.4000	243.9600	235.2240	237.6000	-3.883%	128	-97.321%
2024-09-27	241.2000	252.0000	240.0000	247.2000	+3.000%	66	-97.425%
2024-09-26	249.6000	259.1760	238.8000	240.0000	-1.961%	168	-97.348%
2024-09-25	252.0000	271.2000	242.4000	244.8000	-0.971%	354	-97.400%
2024-09-24	240.0000	247.2000	237.6000	247.2000	+4.040%	58	-97.425%
2024-09-23	237.6000	247.2000	237.6000	237.6000	+1.020%	188	-97.321%
2024-09-20	244.8000	254.4000	235.2000	235.2000	-3.922%	203	-97.294%
2024-09-19	252.0000	254.4000	235.2000	244.8000	-2.392%	85	-97.400%
2024-09-18	242.4000	256.8000	240.0000	250.8000	+2.451%	140	-97.462%
2024-09-17	249.6960	254.4000	242.4000	244.8000	-0.971%	50	-97.400%
2024-09-16	256.8000	264.0000	242.4000	247.2000	+1.980%	142	-97.425%
2024-09-13	254.4000	254.4000	242.4000	242.4000	-4.717%	71	-97.374%
2024-09-12	259.2000	263.5440	247.2000	254.4000	-2.752%	67	-97.498%
2024-09-11	259.2240	264.0000	247.2000	261.6000	+2.830%	145	-97.567%
2024-09-10	268.8000	268.8000	252.0000	254.4000	-3.636%	22	-97.498%
2024-09-09	256.8000	268.8000	256.8000	264.0000	+3.774%	169	-97.589%
2024-09-06	252.0000	259.2000	247.2000	254.4000	+0.952%	94	-97.498%
2024-09-05	249.6000	259.2000	247.2000	252.0000	-0.943%	112	-97.474%
2024-09-04	252.0000	256.7040	249.6000	254.4000	0.000%	52	-97.498%
2024-09-03	252.0000	259.2000	244.8000	254.4000	+0.760%	141	-97.498%
2024-08-30	249.6000	252.4800	240.0000	252.4800	+1.154%	324	-97.479%
2024-08-29	266.4000	267.6000	228.4080	249.6000	-6.306%	409	-97.450%
2024-08-28	278.4000	280.8000	259.2000	266.4000	-4.310%	203	-97.611%
2024-08-27	290.4000	290.4000	278.4000	278.4000	-4.132%	166	-97.714%
2024-08-26	297.6000	302.4000	280.8000	290.4000	-0.812%	138	-97.808%
2024-08-23	283.2000	295.2000	280.8000	292.7760	+1.658%	137	-97.826%
2024-08-22	292.8000	295.2000	278.4000	288.0000	-1.639%	258	-97.790%
2024-08-21	297.6000	297.6000	276.0000	292.8000	0.000%	222	-97.826%
2024-08-20	295.2000	307.2000	292.8000	292.8000	0.000%	133	-97.826%
2024-08-19	302.4000	304.8000	290.4000	292.8000	-3.937%	249	-97.826%
2024-08-16	314.4000	316.8000	292.8000	304.8000	-3.788%	641	-97.912%
2024-08-15	343.2000	388.8000	295.2000	316.8000	-8.966%	2,554	-97.991%
2024-08-14	326.5440	355.2000	314.4000	348.0000	+5.554%	404	-98.171%
2024-08-13	331.3200	340.8000	321.6000	329.6880	+0.051%	115	-98.069%
2024-08-12	338.4000	344.3520	324.0000	329.5200	-3.310%	114	-98.068%
2024-08-09	348.0000	355.1760	328.8000	340.8000	-2.069%	223	-98.132%
2024-08-08	357.6000	367.1760	331.2000	348.0000	-2.357%	131	-98.171%
2024-08-07	364.8000	367.1760	352.8000	356.4000	+1.020%	69	-98.214%
2024-08-06	352.8000	391.2000	350.4000	352.8000	+0.685%	283	-98.196%
2024-08-05	352.8000	379.2000	328.8000	350.4000	-9.877%	251	-98.184%
2024-08-02	400.8000	400.8000	384.0000	388.8000	-1.818%	105	-98.363%
2024-08-01	393.6000	422.3760	386.4000	396.0000	+0.610%	246	-98.393%
2024-07-31	398.4000	403.2000	388.8000	393.6000	-2.381%	176	-98.383%
2024-07-30	410.4000	412.7760	384.0000	403.2000	+3.067%	278	-98.421%
2024-07-29	398.4000	417.6000	388.8000	391.2000	-4.118%	260	-98.373%
2024-07-26	403.2000	417.6000	386.4000	408.0000	+1.190%	317	-98.440%
2024-07-25	415.2000	415.2000	391.2000	403.2000	0.000%	220	-98.421%
2024-07-24	403.2000	448.8000	391.2000	403.2000	+2.439%	751	-98.421%
2024-07-23	396.0000	410.4000	384.0000	393.6000	-0.606%	100	-98.383%
2024-07-22	405.6000	405.6000	384.0000	396.0000	-1.198%	106	-98.393%
2024-07-19	410.4000	420.0000	386.4000	400.8000	-2.339%	118	-98.412%
2024-07-18	439.2000	439.2000	405.6000	410.4000	-2.286%	168	-98.449%
2024-07-17	417.6000	439.2000	408.0000	420.0000	+0.006%	226	-98.485%
2024-07-16	420.0000	422.4000	408.0000	419.9760	+0.569%	230	-98.484%
2024-07-15	403.2000	417.6000	393.6000	417.6000	+5.455%	207	-98.476%
2024-07-12	386.4000	415.2000	372.0000	396.0000	+7.143%	568	-98.393%
2024-07-11	379.2000	384.0000	357.6000	369.6000	-3.145%	248	-98.278%
2024-07-10	360.0000	386.4000	355.2000	381.6000	+5.298%	422	-98.332%
2024-07-09	381.6000	383.9760	355.2000	362.4000	-3.822%	171	-98.244%
2024-07-08	393.6000	395.1120	376.8000	376.8000	-2.484%	131	-98.311%
2024-07-05	388.8000	398.4000	384.0000	386.4000	-1.227%	53	-98.353%
2024-07-03	398.4000	398.4000	386.4000	391.2000	-1.807%	135	-98.373%
2024-07-02	400.8000	400.8000	384.0000	398.4000	+2.469%	59	-98.402%
2024-07-01	398.4000	412.8000	376.8000	388.8000	0.000%	273	-98.363%
2024-06-28	417.6000	420.0000	372.7920	388.8000	-4.706%	309	-98.363%
2024-06-27	429.6000	441.5520	395.8080	408.0000	-10.550%	588	-98.440%
2024-06-26	412.8000	480.0000	403.2000	456.1200	+19.528%	3,929	-98.605%
2024-06-25	400.8000	417.6000	372.0000	381.6000	-4.355%	250	-98.332%
2024-06-24	415.2000	432.0000	393.6240	398.9760	-5.006%	200	-98.405%
2024-06-21	391.2000	439.2000	388.8000	420.0000	+6.061%	970	-98.485%
2024-06-20	367.2000	407.9760	355.2000	396.0000	+10.000%	313	-98.393%
2024-06-18	381.6000	391.2000	348.0000	360.0000	-7.975%	237	-98.232%
2024-06-17	405.6000	405.6000	372.0000	391.2000	-3.550%	161	-98.373%
2024-06-14	408.0000	410.4000	396.2160	405.6000	+2.424%	110	-98.431%
2024-06-13	403.2000	424.8000	396.0000	396.0000	-2.941%	251	-98.393%
2024-06-12	432.0000	432.0000	403.2000	408.0000	-8.108%	440	-98.440%
2024-06-11	448.8000	479.7120	436.8000	444.0000	-1.596%	126	-98.566%
2024-06-10	465.6000	496.8000	444.0000	451.2000	-6.000%	645	-98.589%
2024-06-07	468.0000	487.2000	468.0000	480.0000	+1.010%	238	-98.674%
2024-06-06	501.6000	516.0000	468.0000	475.2000	-6.604%	261	-98.661%
2024-06-05	520.8000	525.6000	492.0000	508.8000	-2.304%	339	-98.749%
2024-06-04	508.8000	571.2000	480.0000	520.8000	+2.358%	738	-98.778%
2024-06-03	609.6000	616.7760	504.0000	508.8000	-19.697%	2,895	-98.749%
2024-05-31	487.2000	740.0400	477.6240	633.6000	+30.693%	9,863	-98.995%
2024-05-30	484.8000	492.0000	477.7200	484.8000	-1.463%	87	-98.687%
2024-05-29	480.0000	496.8000	470.4000	492.0000	+1.990%	183	-98.706%
2024-05-28	506.4000	516.0000	463.2000	482.4000	-1.951%	224	-98.681%
2024-05-24	492.0000	508.5840	477.6000	492.0000	0.000%	174	-98.706%
2024-05-23	511.2000	511.2000	482.4000	492.0000	-3.393%	250	-98.706%
2024-05-22	537.6000	538.0800	506.4000	509.2800	-5.689%	125	-98.750%
2024-05-21	523.2000	558.0000	506.4000	540.0000	+3.211%	190	-98.821%
2024-05-20	568.8000	568.8000	513.6000	523.2000	-4.803%	343	-98.783%
2024-05-17	547.2000	575.6400	535.4400	549.6000	-2.137%	146	-98.842%
2024-05-16	573.6000	595.2000	540.0000	561.6000	-4.098%	215	-98.867%
2024-05-15	674.4000	674.4000	552.1200	585.6000	-14.085%	687	-98.913%
2024-05-14	532.8000	681.6000	532.8000	681.6000	+11.811%	1,086	-99.066%
2024-05-13	590.4000	652.7760	568.8240	609.6000	+11.894%	1,615	-98.956%
2024-05-10	532.8000	551.7840	517.6320	544.8000	-1.732%	342	-98.832%
2024-05-09	564.0000	624.0000	545.0640	554.4000	-0.431%	853	-98.852%
2024-05-08	511.2000	598.9920	494.4000	556.8000	+9.953%	1,360	-98.857%
2024-05-07	496.8000	523.1760	484.8240	506.4000	+1.932%	1,034	-98.743%
2024-05-06	465.6000	528.0000	463.2000	496.8000	+3.500%	1,095	-98.719%
2024-05-03	568.8000	604.8000	464.4480	480.0000	-19.679%	2,362	-98.674%
2024-05-02	600.0000	756.0000	585.6000	597.6000	-6.038%	7,593	-98.935%
2024-05-01	456.0000	960.0000	453.6000	636.0000	+25.000%	73,185	-98.999%
2024-04-30	463.2000	549.6000	417.6000	508.8000	+55.882%	88,921	-98.749%
2024-04-29	316.8000	348.0000	312.0000	326.4000	-9.934%	6,247	-98.050%
2024-04-26	372.0000	374.4000	350.4000	362.4000	-5.625%	757	-98.244%
2024-04-25	427.2000	476.9280	338.4000	384.0000	-30.432%	14,540	-98.342%
2024-04-24	446.4000	563.9760	444.0000	551.9760	+28.486%	2,296	-98.847%
2024-04-23	410.4000	444.0000	403.2000	429.6000	+2.286%	118	-98.518%
2024-04-22	432.0000	463.2000	415.2000	420.0000	-1.685%	106	-98.485%
2024-04-19	453.6000	468.0000	425.2080	427.2000	-3.784%	43	-98.510%
2024-04-18	458.4000	470.4000	434.4000	444.0000	-5.612%	158	-98.566%
2024-04-17	400.8000	501.5760	400.8000	470.4000	+17.365%	480	-98.647%
2024-04-16	364.8000	412.8000	364.8000	400.8000	+6.369%	204	-98.412%
2024-04-15	422.4000	441.6000	376.8000	376.8000	-10.795%	162	-98.311%
2024-04-12	458.4000	458.4000	422.4000	422.4000	-9.278%	123	-98.493%
2024-04-11	480.0000	492.0000	458.4000	465.6000	-5.366%	101	-98.633%
2024-04-10	501.6000	506.4000	468.0000	492.0000	-2.844%	160	-98.706%
2024-04-09	496.8000	511.2000	496.8000	506.4000	0.000%	24	-98.743%
2024-04-08	492.0000	513.5760	492.0000	506.4000	+0.476%	104	-98.743%
2024-04-05	530.4000	530.4000	487.2000	504.0000	-4.228%	75	-98.737%
2024-04-04	511.2000	526.2480	508.8000	526.2480	+0.123%	16	-98.790%
2024-04-03	516.9840	532.8000	497.0880	525.6000	+3.302%	90	-98.789%
2024-04-02	480.0000	515.7840	480.0000	508.8000	+3.415%	84	-98.749%
2024-04-01	528.0000	535.4640	482.4240	492.0000	-2.839%	92	-98.706%
2024-03-28	477.6000	513.6000	477.6000	506.3760	+7.648%	192	-98.743%
2024-03-27	501.6000	501.6000	465.6000	470.4000	+2.083%	61	-98.647%
2024-03-26	506.4000	523.2000	436.8240	460.8000	-10.280%	450	-98.619%
2024-03-25	513.6000	532.7760	493.9200	513.6000	-2.194%	244	-98.761%
2024-03-22	501.6000	535.2000	496.8000	525.1200	+0.367%	154	-98.788%
2024-03-21	544.8000	551.4960	499.2000	523.2000	-3.107%	84	-98.783%

.dark-mode .DhNdN5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DhNdN5{ color: #333333; background-color: white; border: 2px solid #333333; }CYCCCyclacel Pharmaceuticals, Incstock NASDAQ

CYCC
Cyclacel Pharmaceuticals, Inc
stock NASDAQ