Cyclacel Pharmaceuticals Inc (CYCC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0451 | -10.8127547351 | 0.4171 | 0.449899 | 0.345 | 1238152 | 0.41212028 | CS |
| 4 | 0.022 | 6.28571428571 | 0.35 | 0.89 | 0.3101 | 7429899 | 0.4537805 | CS |
| 12 | -1.088 | -74.5205479452 | 1.46 | 2.49 | 0.3101 | 3616415 | 0.62367062 | CS |
| 26 | -1.308 | -77.8571428571 | 1.68 | 2.49 | 0.3101 | 1791488 | 0.67579556 | CS |
| 52 | -1.978 | -84.170212766 | 2.35 | 4 | 0.3101 | 1142087 | 0.99892614 | CS |
| 156 | -53.778 | -99.3130193906 | 54.15 | 59.85 | 0.3101 | 553749 | 6.45662812 | CS |
| 260 | -242.628 | -99.8469135802 | 243 | 288.75 | 0.3101 | 472723 | 33.92991855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 0.388 | -0.003 | -0.77 | 0.399 | 0.4049 | 0.3703 | 396997 |
| 1736811300 | 0.391 | -0.0289 | -6.88 | 0.4089999 | 0.4199 | 0.3826 | 604539 |
| 1736552100 | 0.4199 | 0.005 | 1.21 | 0.4094 | 0.4482 | 0.3801 | 1292378 |
| 1736379300 | 0.4149 | 0.0042 | 1.02 | 0.4089999 | 0.449899 | 0.3449999 | 1679440 |
| 1736292900 | 0.4107 | -0.0393 | -8.73 | 0.4171 | 0.4284 | 0.4 | 1376250 |
| 1736206500 | 0.45 | -0.01 | -2.17 | 0.391 | 0.4598 | 0.3584 | 4628325 |
| 1735947300 | 0.46 | 0.0891 | 24.02 | 0.6867 | 0.89 | 0.4312 | 112135522 |
| 1735860900 | 0.3709 | -0.0051 | -1.36 | 0.3809 | 0.39 | 0.365 | 189355 |
| 1735688100 | 0.376 | 0.01 | 2.73 | 0.38 | 0.3999 | 0.3528 | 647401 |
| 1735601700 | 0.366 | 0.0115 | 3.24 | 0.35 | 0.39 | 0.3231 | 1306030 |
| 1735342500 | 0.3545 | 0.0302 | 9.31 | 0.3299 | 0.3554 | 0.320034 | 354478 |
| 1735256100 | 0.3243 | 0.0053 | 1.66 | 0.3111 | 0.3298 | 0.311 | 248306 |
| 1735077840 | 0.319 | -0.0064 | -1.97 | 0.3196 | 0.325 | 0.3101 | 196572 |
| 1734996900 | 0.3254 | 0.008 | 2.52 | 0.32 | 0.3288 | 0.313 | 293505 |
| 1734737700 | 0.3174 | -0.0136 | -4.11 | 0.339 | 0.35 | 0.3174 | 388055 |
| 1734651300 | 0.331 | -0.0105 | -3.07 | 0.3414 | 0.37 | 0.3306 | 543991 |
| 1734564900 | 0.3415 | -0.0262 | -7.13 | 0.3600999 | 0.3738 | 0.3348 | 197227 |
| 1734478500 | 0.3677 | 0.0244 | 7.11 | 0.35 | 0.37 | 0.334 | 226914 |
| 1734392100 | 0.3433 | -0.0178 | -4.93 | 0.362 | 0.3699 | 0.3368 | 277047 |
| 1734132900 | 0.3610999 | -0.0049 | -1.34 | 0.3664 | 0.3857999 | 0.353 | 187732 |
| 1734046500 | 0.366 | -0.0291 | -7.37 | 0.38 | 0.39 | 0.36 | 206881 |
| 1733960100 | 0.3951 | 0.0111 | 2.89 | 0.38 | 0.4189 | 0.361 | 413341 |
| 1733873700 | 0.384 | -0.006 | -1.54 | 0.39 | 0.39 | 0.3548 | 213931 |
| 1733787300 | 0.39 | 0.013 | 3.45 | 0.3774 | 0.393 | 0.3661 | 248873 |
| 1733528100 | 0.377 | -0.03 | -7.37 | 0.3875 | 0.39 | 0.3555 | 759426 |
| 1733441700 | 0.4069999 | 0.0069999 | 1.75 | 0.395 | 0.419899 | 0.39 | 1127894 |
| 1733355300 | 0.4 | -0.048 | -10.71 | 0.4335 | 0.4335 | 0.39 | 387436 |
| 1733268900 | 0.448 | 0.0380001 | 9.27 | 0.4098 | 0.465 | 0.4 | 688787 |
| 1733182500 | 0.4099999 | -0.005 | -1.20 | 0.4028 | 0.4398 | 0.3882 | 436233 |
| 1732917840 | 0.415 | 0.0700001 | 20.29 | 0.34 | 0.441 | 0.34 | 1630571 |
| 1732750500 | 0.3449999 | -0.009 | -2.54 | 0.3479999 | 0.355 | 0.335 | 277391 |
| 1732664100 | 0.354 | 0.0100001 | 2.91 | 0.343 | 0.37 | 0.34 | 223956 |
| 1732577700 | 0.3439999 | -0.012 | -3.37 | 0.3671 | 0.3713 | 0.34 | 176329 |
| 1732318500 | 0.356 | 0.0087 | 2.51 | 0.35 | 0.3795 | 0.3468 | 260418 |
| 1732232100 | 0.3473 | -0.024 | -6.46 | 0.3607 | 0.377 | 0.3241 | 364595 |
| 1732145700 | 0.3713 | -0.0023 | -0.62 | 0.375 | 0.3915 | 0.355 | 290840 |
| 1732059300 | 0.3736 | 0.0122 | 3.38 | 0.3511 | 0.38 | 0.335 | 456848 |
| 1731972900 | 0.3614 | -0.0126 | -3.37 | 0.365 | 0.3791 | 0.3518 | 307248 |
| 1731713700 | 0.374 | -0.0193 | -4.91 | 0.3933 | 0.3933 | 0.351 | 422896 |
| 1731627300 | 0.3933 | -0.0567 | -12.60 | 0.4 | 0.437 | 0.3861 | 947467 |
| 1731540900 | 0.45 | 0.0400001 | 9.76 | 0.4158 | 0.5213 | 0.3711999 | 12641959 |
| 1731454500 | 0.4099999 | -0.039 | -8.69 | 0.4433 | 0.4433 | 0.3934 | 3152915 |
| 1731368100 | 0.449 | -0.032 | -6.65 | 0.455 | 0.4733 | 0.4301 | 585520 |
| 1731108900 | 0.481 | 0.0553 | 12.99 | 0.4109999 | 0.5 | 0.3918 | 2699955 |
| 1731022500 | 0.4257 | 0.0106 | 2.55 | 0.48 | 0.519 | 0.375 | 3029907 |
| 1730936100 | 0.4151 | -0.027 | -6.11 | 0.4422 | 0.4465 | 0.401 | 467272 |
| 1730849700 | 0.4421 | -0.0629 | -12.46 | 0.5044999 | 0.5044999 | 0.4326 | 894745 |
| 1730763300 | 0.505 | -0.1219 | -19.44 | 0.6145 | 0.6246 | 0.5004999 | 660462 |
| 1730500500 | 0.6269 | -0.0221 | -3.41 | 0.632 | 0.6364 | 0.6 | 214590 |
| 1730414100 | 0.649 | -0.008 | -1.22 | 0.64 | 0.66699 | 0.62 | 201470 |
| 1730327700 | 0.657 | -0.0231 | -3.40 | 0.6621 | 0.686 | 0.6351 | 617758 |
| 1730241300 | 0.6801 | -0.0199 | -2.84 | 0.659 | 0.7 | 0.601 | 495791 |
| 1730154900 | 0.7 | -0.132 | -15.87 | 0.8412 | 0.8599 | 0.665 | 1432027 |
| 1729895700 | 0.832 | -0.0387 | -4.44 | 0.85 | 0.9 | 0.79 | 761726 |
| 1729809300 | 0.8707 | -0.1893 | -17.86 | 1 | 1.01 | 0.81 | 1918889 |
| 1729722900 | 1.06 | -0.37 | -25.87 | 1.6399999 | 1.65 | 1.01 | 11906294 |
| 1729636500 | 1.43 | 0.11 | 8.33 | 1.46 | 2.49 | 1.3799999 | 27579531 |
| 1729550100 | 1.32 | 0.18 | 15.79 | 1.24 | 1.44 | 1.21 | 2424201 |
| 1729290900 | 1.1399999 | 0.13 | 12.87 | 1.06 | 1.99 | 1.04 | 14371167 |
| 1729204500 | 1.01 | 0.02 | 2.02 | 1.05 | 1.19 | 0.95 | 931417 |
| 1729118100 | 0.99 | 0.1766 | 21.71 | 0.86 | 1.05 | 0.8578 | 200525 |
| 1729031700 | 0.8134 | 0.0134 | 1.68 | 0.824 | 0.87 | 0.79 | 30479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
