Dark

CYCCP
Cyclacel Pharmaceuticals, Inc. 6% Cnvrtbl. Prfrd. Stock
stock NASDAQ

Inactive

Sep 11, 2025

5.05USD-4.356%(-0.23)6,463

Pre-market

0.00USD-100.000%(-5.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-11	5.3500	5.6000	5.0500	5.0500	-4.356%	6,463	0.000%
2025-09-10	5.2200	5.7200	4.9800	5.2800	+5.600%	8,320	-4.356%
2025-09-09	4.8000	5.0400	4.8000	5.0000	+3.306%	984	+1.000%
2025-09-08	5.0400	5.2500	4.8001	4.8400	+0.833%	2,941	+4.339%
2025-09-05	4.8400	5.0600	4.6700	4.8000	-0.904%	3,032	+5.208%
2025-09-04	4.8438	4.8438	4.8438	4.8438	+0.913%	245	+4.257%
2025-09-03	4.8200	4.8700	4.8000	4.8000	-5.882%	1,794	+5.208%
2025-08-29	4.9000	5.1000	4.9000	5.1000	-3.592%	1,725	-0.980%
2025-08-28	5.1500	5.5000	5.1500	5.2900	+3.725%	11,402	-4.537%
2025-08-27	4.9000	5.6500	4.5500	5.1000	+7.368%	11,855	-0.980%
2025-08-26	4.9200	5.2000	4.7500	4.7500	-3.259%	1,861	+6.316%
2025-08-25	5.3500	5.5700	4.8500	4.9100	-8.905%	8,785	+2.851%
2025-08-22	5.2000	5.3900	5.2000	5.3900	-0.554%	383	-6.308%
2025-08-20	4.9700	5.4200	4.9700	5.4200	+12.682%	334	-6.827%
2025-08-19	5.0500	5.5400	4.8100	4.8100	-18.613%	1,166	+4.990%
2025-08-15	5.5200	5.9100	5.5200	5.9100	+9.081%	2,564	-14.552%
2025-08-14	4.9100	7.4000	4.9100	5.4180	-1.491%	59,251	-6.792%
2025-08-13	4.0700	6.1800	4.0700	5.5000	+34.804%	11,103	-8.182%
2025-08-12	4.2300	4.2300	4.0700	4.0800	-5.774%	650	+23.775%
2025-08-08	4.3300	4.3300	4.3300	4.3300	+1.168%	295	+16.628%
2025-08-07	4.1000	4.2800	4.0600	4.2800	+5.419%	505	+17.991%
2025-08-06	4.0400	4.3600	4.0400	4.0600	+0.495%	801	+24.384%
2025-08-05	4.8200	4.8200	4.0400	4.0400	0.000%	1,752	+25.000%
2025-08-04	4.2400	4.2400	4.0400	4.0400	-0.493%	1,695	+25.000%
2025-07-31	4.0600	4.0600	4.0600	4.0600	-9.778%	432	+24.384%
2025-07-30	4.1500	4.5000	4.1500	4.5000	-0.442%	321	+12.222%
2025-07-29	4.4000	4.5200	4.4000	4.5200	+0.222%	711	+11.726%
2025-07-28	4.5900	4.5900	4.5100	4.5100	-6.818%	1,593	+11.973%
2025-07-24	4.7000	4.8800	4.7000	4.8400	+4.086%	7,664	+4.339%
2025-07-23	4.7200	4.8900	4.5400	4.6500	-6.814%	5,274	+8.602%
2025-07-22	4.9500	4.9900	4.4200	4.9900	-2.348%	14,128	+1.202%
2025-07-21	5.5000	5.5000	4.9700	5.1100	-6.961%	7,542	-1.174%
2025-07-18	5.6499	6.1999	5.4923	5.4923	+3.433%	7,257	-8.053%
2025-07-17	5.4000	6.2800	5.1200	5.3100	+4.941%	27,557	-4.896%
2025-07-16	5.4400	5.8700	5.0600	5.0600	-10.442%	8,257	-0.198%
2025-07-15	5.3900	6.8000	5.1062	5.6500	+15.071%	36,650	-10.619%
2025-07-11	5.3800	5.3800	4.8900	4.9100	-1.008%	2,537	+2.851%
2025-07-10	5.6000	6.2600	4.9000	4.9600	-15.932%	15,588	+1.815%
2025-07-09	5.5900	5.9000	5.5000	5.9000	+3.147%	8,285	-14.407%
2025-07-08	5.9000	5.9000	4.8500	5.7200	+1.779%	10,011	-11.713%
2025-07-07	5.9100	6.4000	5.4500	5.6200	-1.404%	15,345	-10.142%
2025-07-03	5.5700	5.7000	5.3600	5.7000	+7.345%	1,220	-11.404%
2025-07-02	5.3000	5.8100	5.3000	5.3100	+0.568%	1,120	-4.896%
2025-07-01	5.4000	5.7900	5.2500	5.2800	-3.825%	3,934	-4.356%
2025-06-30	5.4900	5.4900	5.4900	5.4900	0.000%	201	-8.015%
2025-06-27	5.7000	5.7000	5.4500	5.4900	+0.734%	1,981	-8.015%
2025-06-26	5.4500	5.8500	5.0500	5.4500	0.000%	19,530	-7.339%
2025-06-23	5.4500	5.4500	5.4500	5.4500	+2.830%	212	-7.339%
2025-06-17	5.1300	5.3000	5.0000	5.3000	-5.357%	431	-4.717%
2025-06-13	5.2940	5.6000	5.0000	5.6000	+2.752%	2,851	-9.821%
2025-06-12	5.3500	5.5500	5.3000	5.4500	-4.386%	5,058	-7.339%
2025-06-11	5.3500	5.7000	5.2900	5.7000	+0.176%	441	-11.404%
2025-06-10	5.8000	5.8000	5.3000	5.6900	+3.832%	4,471	-11.248%
2025-06-09	5.6000	5.6000	5.1300	5.4800	-2.300%	1,395	-7.847%
2025-06-06	5.5500	6.0400	5.4400	5.6090	-3.293%	1,662	-9.966%
2025-06-05	5.9800	6.2000	5.4300	5.8000	+2.293%	5,369	-12.931%
2025-06-04	4.8400	5.6800	4.8400	5.6700	+41.750%	4,213	-10.935%
2025-06-03	4.1000	4.1000	4.0000	4.0000	-11.111%	835	+26.250%
2025-06-02	4.5000	4.5000	4.5000	4.5000	+12.500%	434	+12.222%
2025-05-30	4.0000	4.0000	4.0000	4.0000	+11.111%	379	+26.250%
2025-05-29	3.6600	3.6600	3.6000	3.6000	-9.320%	365	+40.278%
2025-05-27	3.8900	3.9700	3.8900	3.9700	+5.867%	1,425	+27.204%
2025-05-23	3.7500	3.7500	3.7500	3.7500	+7.450%	228	+34.667%
2025-05-22	3.7600	3.7600	3.4500	3.4900	-16.706%	1,634	+44.699%
2025-05-20	4.1800	4.1900	4.1800	4.1900	+5.808%	208	+20.525%
2025-05-16	4.3900	4.3900	3.9600	3.9600	+5.319%	497	+27.525%
2025-05-15	3.6300	3.9000	3.5501	3.7600	+3.581%	1,931	+34.309%
2025-05-14	3.9400	4.0000	3.6300	3.6300	-10.370%	892	+39.118%
2025-05-08	4.0500	4.0500	4.0500	4.0500	+8.289%	103	+24.691%
2025-05-02	4.1000	4.1000	3.7400	3.7400	-16.889%	951	+35.027%
2025-04-30	4.8800	4.8800	4.4600	4.5000	-2.386%	1,184	+12.222%
2025-04-28	4.8000	5.4000	4.6100	4.6100	-7.800%	2,062	+9.544%
2025-04-23	5.0000	5.0000	5.0000	5.0000	+2.669%	434	+1.000%
2025-04-22	4.5100	4.8700	4.5100	4.8700	-0.205%	254	+3.696%
2025-04-21	4.4700	4.9000	4.4000	4.8800	+6.318%	1,512	+3.484%
2025-04-17	4.2000	4.5900	4.2000	4.5900	+9.026%	265	+10.022%
2025-04-15	4.2100	4.2100	4.2100	4.2100	+0.238%	150	+19.952%
2025-04-14	4.2000	4.2000	4.2000	4.2000	-8.696%	105	+20.238%
2025-04-10	4.3000	4.6000	4.3000	4.6000	+1.545%	256	+9.783%
2025-04-09	3.3400	4.5300	3.3400	4.5300	+25.833%	1,781	+11.479%
2025-04-08	3.5000	5.4200	3.2900	3.6000	+2.857%	10,250	+40.278%
2025-04-07	3.4000	3.5000	3.3900	3.5000	+1.744%	1,303	+44.286%
2025-04-04	4.0600	4.0800	3.3200	3.4400	-23.556%	2,296	+46.802%
2025-04-03	4.8000	4.8500	4.2400	4.5000	-8.126%	1,602	+12.222%
2025-04-02	4.8100	5.1000	4.7500	4.8980	-5.444%	2,609	+3.103%
2025-04-01	4.7100	5.1800	4.7100	5.1800	+10.684%	332	-2.510%
2025-03-31	5.1000	5.5800	4.6800	4.6800	-13.971%	3,045	+7.906%
2025-03-25	6.6000	6.6000	5.3200	5.4400	-9.333%	4,249	-7.169%
2025-03-24	6.0500	6.0500	6.0000	6.0000	-2.597%	525	-15.833%
2025-03-20	6.1600	6.1600	6.1600	6.1600	-8.197%	547	-18.019%
2025-03-19	6.7100	6.7100	6.7100	6.7100	+10.000%	283	-24.739%
2025-03-18	6.0500	6.5600	6.0500	6.1000	+1.667%	1,433	-17.213%
2025-03-17	6.0000	6.0200	5.6000	6.0000	+3.986%	1,998	-15.833%
2025-03-14	5.7800	5.7800	5.7700	5.7700	0.000%	588	-12.478%
2025-03-12	6.0000	6.0000	5.5900	5.7700	+4.909%	3,104	-12.478%
2025-03-11	7.3200	7.3200	5.1000	5.5000	-12.560%	16,614	-8.182%
2025-03-10	9.8100	9.8100	5.5600	6.2900	-35.487%	10,433	-19.714%
2025-03-06	9.7500	9.7500	9.7500	9.7500	+5.519%	156	-48.205%
2025-03-04	7.8200	16.9999	7.4100	9.2400	+18.008%	112,971	-45.346%
2025-03-03	7.5900	9.0900	4.8400	7.8300	+10.907%	45,556	-35.504%
2025-02-27	9.0900	9.1400	6.4000	7.0600	-20.585%	12,947	-28.470%
2025-02-26	8.1100	9.0200	8.1100	8.8900	+3.372%	9,236	-43.195%
2025-02-25	8.3600	9.5700	8.0400	8.6000	+2.625%	14,262	-41.279%
2025-02-24	7.0100	8.8100	7.0100	8.3800	+13.396%	11,752	-39.737%
2025-02-21	7.2500	8.0000	7.0100	7.3900	-6.927%	4,746	-31.664%
2025-02-20	7.9000	9.5900	7.7500	7.9400	+16.937%	15,543	-36.398%
2025-02-19	4.6800	6.7900	4.4300	6.7900	+29.580%	12,007	-25.626%
2025-02-18	5.1700	5.5760	5.1700	5.2400	-5.415%	1,108	-3.626%
2025-02-14	5.5375	5.5500	5.5375	5.5400	-8.126%	676	-8.845%
2025-02-13	5.8000	6.0300	5.8000	6.0300	-8.636%	1,000	-16.252%
2025-02-10	6.6000	6.6000	6.6000	6.6000	-2.222%	512	-23.485%
2025-02-04	7.5500	7.5500	6.7500	6.7500	-2.174%	3,177	-25.185%
2025-02-03	6.7900	7.2200	6.7900	6.9000	-8.245%	720	-26.812%
2025-01-31	7.4900	8.0000	7.4900	7.5200	+1.622%	886	-32.846%
2025-01-30	8.0000	8.0000	7.4000	7.4000	-8.642%	10,411	-31.757%
2025-01-29	7.4900	8.1000	7.4900	8.1000	+8.000%	6,005	-37.654%
2025-01-28	7.5000	7.5500	7.5000	7.5000	-8.201%	1,161	-32.667%
2025-01-27	7.5000	8.1700	7.5000	8.1700	-3.882%	524	-38.188%
2025-01-24	7.4400	8.5000	7.4400	8.5000	+22.302%	6,005	-40.588%
2025-01-23	7.0600	7.0600	6.6000	6.9500	-7.333%	13,093	-27.338%
2025-01-22	7.7000	8.5600	6.7800	7.5000	-6.250%	23,221	-32.667%
2025-01-21	8.9300	9.4500	7.4100	8.0000	-5.882%	39,370	-36.875%
2025-01-17	8.2700	9.7800	8.2400	8.5000	+1.796%	23,175	-40.588%
2025-01-16	8.4625	8.4625	7.5500	8.3500	+0.602%	8,536	-39.521%
2025-01-15	8.5200	8.5200	7.5200	8.3000	-2.353%	7,731	-39.157%
2025-01-14	7.2100	8.5800	7.2000	8.5000	+13.333%	11,779	-40.588%
2025-01-13	7.8000	8.9900	7.5000	7.5000	-1.316%	4,882	-32.667%
2025-01-10	7.0900	8.5000	7.0300	7.6000	-3.553%	33,849	-33.553%
2025-01-08	7.5900	9.9800	7.1500	7.8800	+12.894%	43,427	-35.914%
2025-01-07	8.1600	8.2000	6.9200	6.9800	-6.309%	7,258	-27.650%
2025-01-06	7.5000	8.2000	7.1400	7.4500	-11.310%	8,510	-32.215%
2025-01-03	8.4000	9.1500	7.5100	8.4000	+0.719%	5,498	-39.881%
2025-01-02	7.4700	8.5500	7.4000	8.3400	+14.403%	22,181	-39.448%
2024-12-31	6.3500	7.3100	6.2000	7.2900	+12.674%	6,006	-30.727%
2024-12-23	6.4700	6.4700	6.4700	6.4700	+6.942%	117	-21.947%
2024-12-19	6.0500	6.0500	6.0500	6.0500	+8.423%	242	-16.529%
2024-12-16	5.6300	5.6300	5.2100	5.5800	-3.793%	1,154	-9.498%
2024-12-13	5.2500	5.8200	5.2500	5.8000	+0.694%	553	-12.931%
2024-12-12	5.2400	5.7600	5.2000	5.7600	-1.031%	694	-12.326%
2024-12-10	5.8200	5.8500	5.8200	5.8200	-9.767%	557	-13.230%
2024-12-09	5.8500	6.4500	5.8500	6.4500	-0.309%	321	-21.705%
2024-12-05	6.4700	6.4700	6.4700	6.4700	-7.307%	152	-21.947%
2024-12-04	6.9800	6.9800	6.9800	6.9800	+7.385%	393	-27.650%
2024-12-02	6.5000	6.5000	6.5000	6.5000	-3.704%	136	-22.308%
2024-11-27	6.7000	6.7500	6.7000	6.7500	-2.738%	396	-25.185%
2024-11-19	5.9500	6.9400	5.5800	6.9400	+4.992%	876	-27.233%
2024-11-15	6.2600	6.7400	6.2600	6.6100	-5.165%	304	-23.601%
2024-11-14	7.0700	7.0700	6.9700	6.9700	+14.262%	1,043	-27.547%
2024-11-11	6.1000	6.1000	6.1000	6.1000	-13.842%	128	-17.213%
2024-11-07	7.0000	7.0800	7.0000	7.0800	+3.812%	313	-28.672%
2024-11-05	6.8500	6.8500	6.8200	6.8200	-9.067%	537	-25.953%
2024-11-01	7.2000	7.5000	7.2000	7.5000	+2.740%	383	-32.667%
2024-10-31	7.3000	7.3000	7.3000	7.3000	+1.813%	100	-30.822%
2024-10-28	7.2000	7.4500	7.1700	7.1700	-1.781%	1,351	-29.568%
2024-10-24	7.3000	7.3000	7.3000	7.3000	+3.693%	335	-30.822%
2024-10-22	6.9800	7.9100	6.4900	7.0400	-3.562%	3,998	-28.267%
2024-10-18	7.4000	8.0000	6.7500	7.3000	+5.797%	4,854	-30.822%
2024-10-16	7.4600	7.4600	6.3200	6.9000	+1.322%	1,052	-26.812%
2024-10-11	7.0000	7.0200	6.8100	6.8100	-9.079%	694	-25.844%
2024-10-07	7.4900	7.4900	7.4900	7.4900	+7.000%	105	-32.577%
2024-10-04	6.0700	7.7300	6.0500	7.0000	+3.245%	3,055	-27.857%
2024-10-03	6.7800	6.7800	6.7800	6.7800	-3.143%	149	-25.516%
2024-09-18	7.3600	7.3600	7.0000	7.0000	-9.444%	500	-27.857%
2024-09-13	8.4800	8.5000	7.7300	7.7300	-0.387%	719	-34.670%
2024-09-11	8.4800	8.4800	7.7600	7.7600	-8.491%	200	-34.923%
2024-09-09	8.0000	8.6500	7.7200	8.4800	+5.868%	487	-40.448%
2024-08-30	8.2400	8.8400	7.9400	8.0100	-9.696%	1,134	-36.954%
2024-08-29	8.8700	8.8700	8.8700	8.8700	+4.970%	186	-43.067%
2024-08-28	8.3700	8.4500	8.3200	8.4500	-8.649%	1,114	-40.237%
2024-08-27	9.7000	9.7000	8.5200	9.2500	+2.778%	2,757	-45.405%
2024-08-26	8.5300	9.3800	8.4500	9.0000	-7.692%	1,203	-43.889%
2024-08-23	9.7500	9.7500	9.7500	9.7500	+8.333%	150	-48.205%
2024-08-22	8.9900	9.0000	8.8500	9.0000	-7.692%	1,710	-43.889%
2024-08-19	9.5000	9.7500	9.1750	9.7500	-1.515%	805	-48.205%
2024-08-14	10.5500	10.9000	9.4300	9.9000	-13.158%	3,329	-48.990%
2024-08-13	10.4000	12.2500	10.4000	11.4000	+14.114%	4,120	-55.702%
2024-08-06	10.4800	10.9000	9.9900	9.9900	+1.113%	1,744	-49.449%
2024-08-05	8.0300	10.0000	8.0300	9.8800	-4.078%	1,822	-48.887%
2024-07-31	10.0000	10.7100	9.9000	10.3000	-1.905%	3,107	-50.971%
2024-07-30	10.0000	11.4000	9.8400	10.5000	+5.000%	9,649	-51.905%
2024-07-29	10.0000	10.0000	10.0000	10.0000	-1.961%	211	-49.500%
2024-07-26	9.0000	10.3500	8.8200	10.2000	+10.270%	16,750	-50.490%
2024-07-23	8.8000	9.4100	8.5900	9.2500	+2.550%	1,530	-45.405%
2024-07-17	9.0200	9.8300	8.8600	9.0200	-2.906%	701	-44.013%
2024-07-11	9.2900	9.2900	9.2900	9.2900	+9.941%	240	-45.640%
2024-07-08	8.4500	8.4500	8.4500	8.4500	+4.192%	120	-40.237%
2024-07-05	8.5200	8.8000	8.1100	8.1100	-13.815%	2,032	-37.731%
2024-07-02	9.4100	9.4100	9.4100	9.4100	-0.423%	406	-46.334%
2024-06-28	11.5000	12.5000	9.0000	9.4500	-11.682%	7,318	-46.561%
2024-06-27	7.4500	11.0900	7.4500	10.7000	+42.667%	29,588	-52.804%
2024-06-26	7.4800	8.0200	7.0200	7.5000	+0.134%	4,384	-32.667%
2024-06-24	7.1000	7.4900	6.6500	7.4900	0.000%	3,782	-32.577%
2024-06-21	7.5100	7.5400	7.2000	7.4900	-3.230%	1,687	-32.577%
2024-06-20	7.3600	7.9000	7.2500	7.7400	+0.519%	1,713	-34.755%
2024-06-07	9.9700	10.9700	7.7000	7.7000	-3.750%	1,717	-34.416%
2024-06-06	7.5100	8.0000	6.7600	8.0000	+3.896%	551	-36.875%
2024-06-03	7.7000	7.7000	7.7000	7.7000	-8.333%	242	-34.416%
2024-05-31	7.4900	11.4200	6.7100	8.4000	+12.150%	27,459	-39.881%
2024-05-30	7.2300	7.4900	6.5100	7.4900	-0.133%	1,981	-32.577%
2024-05-28	7.5000	7.5000	7.5000	7.5000	+4.895%	102	-32.667%
2024-05-24	7.4700	7.4800	6.7200	7.1500	+2.289%	1,511	-29.371%
2024-05-20	6.5000	6.9900	6.5000	6.9900	+4.328%	1,445	-27.754%
2024-05-15	6.7000	6.7000	6.7000	6.7000	0.000%	151	-24.627%
2024-05-14	6.2000	6.7000	6.2000	6.7000	+6.349%	620	-24.627%
2024-05-08	6.2500	8.3500	5.5500	6.3000	-0.943%	16,383	-19.841%
2024-05-07	6.3600	6.3600	6.3600	6.3600	-1.395%	891	-20.597%
2024-05-06	6.5000	6.5000	6.4500	6.4500	+3.035%	1,081	-21.705%
2024-05-03	7.0600	7.0600	6.2500	6.2600	-12.325%	880	-19.329%
2024-05-02	7.3000	7.3000	7.1400	7.1400	-2.857%	395	-29.272%
2024-05-01	7.5000	7.5000	7.3500	7.3500	-12.915%	3,554	-31.293%
2024-04-30	8.3000	8.4400	8.3000	8.4400	+0.957%	1,479	-40.166%
2024-04-29	7.8000	8.3600	7.8000	8.3600	-8.634%	1,373	-39.593%
2024-04-26	9.1500	9.1500	9.1500	9.1500	-8.500%	280	-44.809%
2024-04-25	7.9000	10.0000	7.9000	10.0000	+24.844%	5,769	-49.500%
2024-04-24	13.9000	13.9000	7.6000	8.0100	-40.667%	20,759	-36.954%
2024-04-23	12.5000	13.5000	12.5000	13.5000	+17.391%	3,377	-62.593%
2024-04-22	11.5200	11.5200	11.5000	11.5000	-11.538%	550	-56.087%
2024-04-19	15.4000	15.7000	12.5200	13.0000	-26.346%	5,834	-61.154%
2024-04-17	18.3500	18.3500	16.8100	17.6500	-0.563%	414	-71.388%
2024-04-16	17.5000	17.7500	17.5000	17.7500	+0.282%	274	-71.549%
2024-04-15	17.7000	17.7000	17.7000	17.7000	+0.568%	250	-71.469%
2024-04-11	17.6000	17.6000	17.6000	17.6000	+4.142%	506	-71.307%
2024-04-10	17.2900	17.8000	15.6600	16.9000	-8.152%	4,841	-70.118%
2024-04-08	16.9000	18.4000	16.9000	18.4000	-3.513%	1,475	-72.554%
2024-04-04	17.3600	19.0700	17.2300	19.0700	-1.701%	1,406	-73.519%
2024-04-01	19.4000	19.4000	19.4000	19.4000	+3.246%	356	-73.969%
2024-03-28	18.7900	18.7900	18.7900	18.7900	+3.242%	202	-73.124%
2024-03-25	18.2000	18.2000	18.2000	18.2000	-1.622%	429	-72.253%
2024-03-22	16.8000	18.5000	16.8000	18.5000	+6.444%	1,706	-72.703%
2024-03-21	17.0200	17.3800	17.0200	17.3800	-3.444%	1,459	-70.944%
2024-03-20	17.8600	18.0000	16.5000	18.0000	-2.597%	1,895	-71.944%
2024-03-19	17.4900	18.4800	17.4900	18.4800	+0.435%	582	-72.673%
2024-03-15	18.2000	19.0000	17.6000	18.4000	-1.075%	2,129	-72.554%
2024-03-14	17.8000	18.6000	17.3000	18.6000	+0.270%	1,819	-72.849%
2024-03-13	18.0200	19.3000	16.9500	18.5500	+1.867%	2,224	-72.776%
2024-03-12	18.3000	19.0000	17.7300	18.2100	-5.156%	2,109	-72.268%
2024-03-11	19.4000	20.0000	17.9300	19.2000	-2.290%	2,815	-73.698%
2024-03-08	17.7700	19.6500	17.7700	19.6500	-0.758%	850	-74.300%
2024-03-07	20.9800	20.9800	19.2200	19.8000	-2.941%	1,568	-74.495%
2024-03-06	19.4000	20.4000	18.8200	20.4000	+5.155%	751	-75.245%
2024-03-05	18.7500	20.4400	18.2300	19.4000	+3.191%	1,408	-73.969%
2024-03-04	19.4000	19.4000	18.6300	18.8000	+0.374%	1,584	-73.138%
2024-03-01	19.0000	19.0000	18.7300	18.7300	-0.637%	714	-73.038%
2024-02-29	18.8500	18.8500	18.8500	18.8500	+1.892%	110	-73.210%
2024-02-28	18.5000	18.5000	18.5000	18.5000	+1.259%	471	-72.703%
2024-02-27	18.3000	18.3000	18.2700	18.2700	+5.913%	1,106	-72.359%
2024-02-22	18.1600	18.1600	17.2500	17.2500	0.000%	337	-70.725%
2024-02-21	16.6500	17.2500	16.6500	17.2500	-2.542%	407	-70.725%
2024-02-15	17.7000	17.7000	17.7000	17.7000	+1.433%	102	-71.469%
2024-02-14	21.3500	21.4700	17.4500	17.4500	-17.533%	2,290	-71.060%
2024-02-12	21.1600	21.1600	21.1600	21.1600	+3.472%	415	-76.134%
2024-02-09	18.9800	20.4500	18.9800	20.4500	-1.208%	1,856	-75.306%
2024-02-08	18.9900	20.7000	18.9900	20.7000	+7.588%	552	-75.604%
2024-02-07	19.0000	20.5000	19.0000	19.2400	-4.040%	2,761	-73.753%
2024-02-01	20.6500	22.2000	18.8000	20.0500	-3.975%	7,018	-74.813%
2024-01-31	21.0000	21.0000	20.8800	20.8800	-5.091%	663	-75.814%
2024-01-30	22.0000	22.0500	21.9900	22.0000	+3.044%	2,896	-77.045%
2024-01-29	20.5000	21.7000	20.5000	21.3500	+4.146%	921	-76.347%
2024-01-26	20.3400	21.1300	19.3000	20.5000	+0.490%	1,225	-75.366%
2024-01-25	19.7900	20.4000	19.7900	20.4000	+2.513%	314	-75.245%
2024-01-24	20.7000	20.7000	18.0001	19.9000	-4.785%	3,034	-74.623%
2024-01-23	20.5000	21.0000	18.6300	20.9000	+5.290%	3,659	-75.837%
2024-01-22	19.9000	20.7600	18.9100	19.8500	-0.651%	2,570	-74.559%
2024-01-19	19.9900	20.6300	19.8700	19.9800	+2.462%	2,086	-74.725%
2024-01-18	19.5000	19.5000	19.5000	19.5000	-1.515%	207	-74.103%
2024-01-17	19.2500	19.8000	18.9900	19.8000	+2.911%	2,320	-74.495%
2024-01-16	19.2000	19.2500	19.2000	19.2400	+1.799%	2,517	-73.753%
2024-01-12	17.9900	18.9000	17.9900	18.9000	+5.000%	803	-73.280%
2024-01-11	18.4100	20.2500	16.5000	18.0000	+0.559%	2,167	-71.944%
2024-01-10	17.0000	18.9900	17.0000	17.9000	+8.485%	2,006	-71.788%
2024-01-09	16.5000	16.5000	16.5000	16.5000	-2.770%	660	-69.394%
2024-01-08	16.9700	16.9700	16.9700	16.9700	+6.730%	223	-70.242%
2024-01-05	16.0000	16.0000	14.4300	15.9000	-0.811%	403	-68.239%
2024-01-04	16.0300	16.0300	16.0300	16.0300	-0.620%	505	-68.497%
2024-01-03	16.5000	16.5000	16.0000	16.1300	-2.183%	3,692	-68.692%
2024-01-02	16.3000	16.4900	16.3000	16.4900	+1.042%	526	-69.375%
2023-12-29	16.9900	16.9900	16.3200	16.3200	-3.375%	2,918	-69.056%
2023-12-28	15.3600	16.9500	15.3600	16.8900	-0.589%	2,151	-70.101%
2023-12-26	16.1000	17.0000	16.1000	16.9900	+6.187%	4,961	-70.277%
2023-12-22	15.9500	16.3500	15.9400	16.0000	-1.235%	5,673	-68.438%
2023-12-21	15.4400	16.2000	15.4400	16.2000	+4.449%	1,367	-68.827%
2023-12-20	13.8500	15.5100	13.8500	15.5100	+11.583%	1,996	-67.440%
2023-12-19	13.0500	13.9000	13.0000	13.9000	+0.725%	1,905	-63.669%
2023-12-18	13.5000	14.3000	13.5000	13.8000	+3.759%	2,990	-63.406%
2023-12-15	13.3000	13.3000	13.3000	13.3000	+4.724%	232	-62.030%
2023-12-14	12.5000	12.8000	12.3000	12.7000	+4.184%	1,422	-60.236%
2023-12-13	11.9000	12.4300	10.4000	12.1900	+10.919%	2,818	-58.573%
2023-12-12	10.9200	11.9000	10.8800	10.9900	+4.667%	1,238	-54.049%
2023-12-11	10.8700	10.8700	10.3000	10.5000	+5.000%	754	-51.905%
2023-12-08	9.5500	10.5100	9.5500	10.0000	+5.042%	1,031	-49.500%
2023-12-07	10.1000	10.2600	8.4000	9.5200	-7.393%	1,516	-46.954%
2023-12-06	10.2000	10.2800	10.2000	10.2800	+5.328%	352	-50.875%
2023-12-05	9.0200	9.8700	9.0200	9.7600	+8.929%	1,132	-48.258%
2023-12-04	8.2500	8.9600	7.5000	8.9600	-2.077%	2,761	-43.638%
2023-12-01	9.7000	9.7000	9.1500	9.1500	+0.549%	301	-44.809%
2023-11-30	9.1000	9.1000	9.1000	9.1000	-0.763%	210	-44.505%
2023-11-28	9.1700	9.1700	9.1700	9.1700	+6.628%	101	-44.929%
2023-11-27	8.4900	9.0000	8.4900	8.6000	+7.098%	447	-41.279%
2023-11-24	8.4000	8.4000	8.0300	8.0300	+4.286%	216	-37.111%
2023-11-22	8.4900	8.5000	7.5800	7.7000	-7.895%	4,967	-34.416%
2023-11-21	7.5400	8.5000	7.5400	8.3600	+1.951%	1,188	-39.593%
2023-11-20	9.0800	9.6000	7.4300	8.2000	-6.818%	3,084	-38.415%
2023-11-17	8.6700	9.4000	8.1500	8.8000	+14.883%	2,090	-42.614%
2023-11-16	9.7500	10.2000	7.6600	7.6600	-21.031%	4,104	-34.073%
2023-11-15	10.7000	11.0000	9.0600	9.7000	-1.020%	3,241	-47.938%
2023-11-14	9.4000	10.3000	9.4000	9.8000	+8.889%	2,500	-48.469%
2023-11-13	9.4000	9.4000	8.8000	9.0000	+12.500%	2,825	-43.889%
2023-11-10	8.4900	8.5000	8.0000	8.0000	+3.896%	2,209	-36.875%
2023-11-09	6.0000	7.9000	5.6000	7.7000	+32.759%	5,901	-34.416%
2023-11-08	6.0000	6.4800	5.2500	5.8000	-10.769%	5,158	-12.931%
2023-11-07	6.5000	6.5000	6.5000	6.5000	-10.837%	481	-22.308%
2023-11-06	7.2900	7.2900	7.2900	7.2900	+13.906%	663	-30.727%
2023-11-03	9.5600	9.8000	6.4000	6.4000	-29.978%	11,764	-21.094%
2023-11-02	7.2400	9.1400	7.2400	9.1400	+30.571%	2,402	-44.748%
2023-11-01	8.0100	8.5000	7.0000	7.0000	-1.961%	3,542	-27.857%
2023-10-31	10.9500	11.2900	7.0200	7.1400	-32.958%	18,520	-29.272%
2023-10-30	10.6500	10.6500	10.6500	10.6500	+4.514%	215	-52.582%
2023-10-27	10.7000	11.6500	10.0400	10.1900	-14.370%	1,343	-50.442%
2023-10-26	12.2000	12.2000	10.6000	11.9000	+0.762%	4,786	-57.563%
2023-10-25	11.6500	12.4500	10.7100	11.8100	-9.084%	2,307	-57.240%
2023-10-24	12.5000	12.9900	12.5000	12.9900	0.000%	204	-61.124%
2023-10-20	12.4300	12.9900	12.1491	12.9900	+4.170%	412	-61.124%
2023-10-19	14.3000	14.3000	12.0800	12.4700	-10.929%	7,011	-59.503%
2023-10-18	14.0000	14.0000	14.0000	14.0000	+3.704%	101	-63.929%
2023-10-16	13.5000	13.5000	13.5000	13.5000	+8.000%	865	-62.593%
2023-10-13	13.8000	13.8000	12.5000	12.5000	-5.303%	379	-59.600%
2023-10-12	14.9000	14.9000	13.2000	13.2000	-3.012%	901	-61.742%
2023-10-11	15.0000	15.0000	13.6100	13.6100	-2.297%	542	-62.895%
2023-10-10	18.0000	20.3000	13.9300	13.9300	-22.135%	23,090	-63.747%
2023-10-09	17.0600	17.8900	17.0600	17.8900	+6.555%	1,058	-71.772%
2023-10-06	16.9500	16.9600	16.4000	16.7894	+0.837%	893	-69.921%
2023-10-03	16.1000	16.6500	16.1000	16.6500	+4.062%	458	-69.670%
2023-10-02	16.0000	16.0000	16.0000	16.0000	+3.026%	106	-68.438%
2023-09-29	16.7000	16.7300	14.5400	15.5300	-0.449%	7,384	-67.482%
2023-09-28	16.8000	16.9200	13.1800	15.6000	+1.629%	9,679	-67.628%
2023-09-27	16.8500	16.8500	15.2000	15.3500	-6.402%	2,205	-67.101%
2023-09-26	17.4900	19.0000	15.0000	16.4000	-3.529%	8,968	-69.207%
2023-09-25	17.5000	17.8000	17.0000	17.0000	+0.592%	2,374	-70.294%
2023-09-22	16.5800	17.2500	16.4000	16.9000	+5.625%	5,148	-70.118%
2023-09-21	16.0000	16.0000	16.0000	16.0000	+6.667%	101	-68.438%
2023-09-20	14.9800	15.5000	14.9800	15.0000	-0.332%	503	-66.333%
2023-09-18	15.3000	15.3000	15.0500	15.0500	+5.911%	1,095	-66.445%
2023-09-15	14.5000	14.5000	14.2100	14.2100	+5.651%	596	-64.462%
2023-09-14	13.3000	13.6000	13.0000	13.4500	+0.224%	613	-62.454%
2023-09-13	13.4000	13.4200	13.4000	13.4200	+0.978%	1,284	-62.370%
2023-09-12	15.2500	16.8000	13.0900	13.2900	-10.505%	11,003	-62.002%
2023-09-11	14.9000	15.1200	14.8500	14.8500	+8.000%	2,209	-65.993%
2023-09-08	15.1000	15.1000	13.7500	13.7500	-1.786%	903	-63.273%
2023-09-06	14.0000	14.0000	14.0000	14.0000	+3.321%	299	-63.929%
2023-09-05	13.5500	13.5500	13.5500	13.5500	-3.006%	151	-62.731%
2023-08-30	13.9700	13.9700	13.9700	13.9700	+8.631%	200	-63.851%
2023-08-29	13.4500	13.4500	11.1300	12.8600	-5.788%	1,350	-60.731%
2023-08-25	13.6500	13.6500	13.6500	13.6500	+5.162%	102	-63.004%
2023-08-23	14.4500	14.9000	12.0600	12.9800	-11.701%	2,026	-61.094%
2023-08-21	17.9500	18.5000	14.4700	14.7000	-15.469%	11,275	-65.646%
2023-08-18	17.4500	17.4500	17.3900	17.3900	-0.344%	1,785	-70.960%
2023-08-17	18.7500	18.7500	15.1900	17.4500	-7.916%	3,819	-71.060%
2023-08-16	18.5500	18.9500	16.7000	18.9500	0.000%	501	-73.351%
2023-08-15	18.9500	18.9500	18.9500	18.9500	-1.558%	222	-73.351%
2023-08-14	18.0000	19.8000	18.0000	19.2500	-0.620%	1,673	-73.766%
2023-08-10	19.5000	19.5000	18.1500	19.3700	+2.216%	4,695	-73.929%
2023-08-09	18.9500	18.9500	18.9500	18.9500	-0.263%	1,800	-73.351%
2023-08-08	19.0000	19.0000	19.0000	19.0000	+2.758%	214	-73.421%
2023-08-07	18.4900	18.4900	18.4900	18.4900	+4.641%	376	-72.688%
2023-08-04	17.6700	17.6700	17.6700	17.6700	+3.941%	106	-71.420%
2023-08-03	17.0000	17.0000	17.0000	17.0000	+3.659%	2,057	-70.294%
2023-08-02	16.4000	16.4000	16.4000	16.4000	+2.564%	283	-69.207%
2023-08-01	15.9900	15.9900	15.9900	15.9900	+6.671%	300	-68.418%
2023-07-31	14.9900	14.9900	14.9900	14.9900	-4.340%	258	-66.311%
2023-07-27	15.6700	15.6700	15.6700	15.6700	+2.351%	3	-67.773%

.dark-mode .Td1Hnv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Td1Hnv{ color: #333333; background-color: white; border: 2px solid #333333; }CYCCPCyclacel Pharmaceuticals, Inc. 6% Cnvrtbl. Prfrd. Stockstock NASDAQ

CYCCP
Cyclacel Pharmaceuticals, Inc. 6% Cnvrtbl. Prfrd. Stock
stock NASDAQ