Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Cyclacel Pharmaceuticals, Inc. (CYCCP)

4.8800
+0.3300
+(7.25%)
At close: April 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20254.47004.90004.40004.88004.88001,500
Apr 17, 20254.20004.59004.20004.59004.5900300
Apr 16, 20254.21004.21004.21004.21004.2100-
Apr 15, 20254.21004.21004.21004.21004.2100200
Apr 14, 20254.20004.20004.20004.20004.2000100
Apr 11, 20254.60004.60004.60004.60004.6000-
Apr 10, 20254.30004.60004.30004.60004.6000300
Apr 9, 20253.34004.53003.34004.53004.53001,800
Apr 8, 20253.50005.42003.29003.60003.600010,200
Apr 7, 20253.40003.50003.39003.50003.50001,300
Apr 4, 20254.06004.08003.32003.44003.44002,300
Apr 3, 20254.80004.85004.24004.50004.50001,600
Apr 2, 20254.81005.10004.75004.90004.90002,600
Apr 1, 20254.71005.18004.71005.18005.1800300
Mar 31, 20255.10005.58004.68004.68004.68003,000
Mar 28, 20255.44005.44005.44005.44005.4400-
Mar 27, 20255.44005.44005.44005.44005.4400-
Mar 26, 20255.44005.44005.44005.44005.4400-
Mar 25, 20256.60006.60005.32005.44005.44004,200
Mar 24, 20256.05006.05006.00006.00006.0000500
Mar 21, 20256.16006.16006.16006.16006.1600-
Mar 20, 20256.16006.16006.16006.16006.1600500
Mar 19, 20256.71006.71006.71006.71006.7100300
Mar 18, 20256.05006.56006.05006.10006.10001,400
Mar 17, 20256.00006.02005.60006.00006.00002,000
Mar 14, 20255.78005.78005.77005.77005.7700600
Mar 13, 20255.77005.77005.77005.77005.7700-
Mar 12, 20256.00006.00005.59005.77005.77003,100
Mar 11, 20257.32007.32005.10005.50005.500016,600
Mar 10, 20259.81009.81005.56006.29006.290010,400
Mar 7, 20259.75009.75009.75009.75009.7500-
Mar 6, 20259.75009.75009.75009.75009.7500200
Mar 5, 20259.24009.24009.24009.24009.2400-
Mar 4, 20257.820017.00007.41009.24009.2400113,000
Mar 3, 20257.59009.09004.84007.83007.830045,600
Feb 28, 20257.06007.06007.06007.06007.0600-
Feb 27, 20259.09009.14006.40007.06007.060012,900
Feb 26, 20258.11009.02008.11008.89008.89009,200
Feb 25, 20258.36009.57008.04008.60008.600014,300
Feb 24, 20257.01008.81007.01008.38008.380011,800
Feb 21, 20257.25008.00007.01007.39007.39004,700
Feb 20, 20257.90009.59007.75007.94007.940015,500
Feb 19, 20254.68006.79004.43006.79006.790012,000
Feb 18, 20255.17005.58005.17005.24005.24001,100
Feb 14, 20255.54005.55005.54005.54005.5400700
Feb 13, 20255.80006.03005.80006.03006.03001,000
Feb 12, 20256.60006.60006.60006.60006.6000-
Feb 11, 20256.60006.60006.60006.60006.6000-
Feb 10, 20256.60006.60006.60006.60006.6000500
Feb 7, 20256.75006.75006.75006.75006.7500-
Feb 6, 20256.75006.75006.75006.75006.7500-
Feb 5, 20256.75006.75006.75006.75006.7500-
Feb 4, 20257.55007.55006.75006.75006.75003,200
Feb 3, 20256.79007.22006.79006.90006.9000700
Jan 31, 20257.49008.00007.49007.52007.5200900
Jan 30, 20258.00008.00007.40007.40007.400010,400
Jan 29, 20257.49008.10007.49008.10008.10006,000
Jan 28, 20257.50007.55007.50007.50007.50001,200
Jan 27, 20257.50008.17007.50008.17008.1700500
Jan 24, 20257.44008.50007.44008.50008.50006,000
Jan 23, 20257.06007.06006.60006.95006.950013,100
Jan 22, 20257.70008.56006.78007.50007.500023,200
Jan 21, 20258.93009.45007.41008.00008.000039,400
Jan 17, 20258.27009.78008.24008.50008.500023,200
Jan 16, 20258.46008.46007.55008.35008.35008,500
Jan 15, 20258.52008.52007.52008.30008.30007,700
Jan 14, 20257.21008.58007.20008.50008.500011,800
Jan 13, 20257.80008.99007.50007.50007.50004,900
Jan 10, 20257.09008.50007.03007.60007.600033,800
Jan 8, 20257.59009.98007.15007.88007.880043,400
Jan 7, 20258.16008.20006.92006.98006.98007,300
Jan 6, 20257.50008.20007.14007.45007.45008,500
Jan 3, 20258.40009.15007.51008.40008.40005,500
Jan 2, 20257.47008.55007.40008.34008.340022,200
Dec 31, 20246.35007.31006.20007.29007.29006,000
Dec 30, 20246.47006.47006.47006.47006.4700-
Dec 27, 20246.47006.47006.47006.47006.4700-
Dec 26, 20246.47006.47006.47006.47006.4700-
Dec 24, 20246.47006.47006.47006.47006.4700-
Dec 23, 20246.47006.47006.47006.47006.4700100
Dec 20, 20246.05006.05006.05006.05006.0500-
Dec 19, 20246.05006.05006.05006.05006.0500200
Dec 18, 20245.58005.58005.58005.58005.5800-
Dec 17, 20245.58005.58005.58005.58005.5800-
Dec 16, 20245.63005.63005.21005.58005.58001,200
Dec 13, 20245.25005.82005.25005.80005.8000600
Dec 12, 20245.24005.76005.20005.76005.7600700
Dec 11, 20245.82005.82005.82005.82005.8200-
Dec 10, 20245.82005.85005.82005.82005.8200600
Dec 9, 20245.85006.45005.85006.45006.4500300
Dec 6, 20246.47006.47006.47006.47006.4700-
Dec 5, 20246.47006.47006.47006.47006.4700200
Dec 4, 20246.98006.98006.98006.98006.9800400
Dec 3, 20246.50006.50006.50006.50006.5000-
Dec 2, 20246.50006.50006.50006.50006.5000100
Nov 29, 20246.75006.75006.75006.75006.7500-
Nov 27, 20246.70006.75006.70006.75006.7500400
Nov 26, 20246.94006.94006.94006.94006.9400-
Nov 25, 20246.94006.94006.94006.94006.9400-
Nov 22, 20246.94006.94006.94006.94006.9400-
Nov 21, 20246.94006.94006.94006.94006.9400-
Nov 20, 20246.94006.94006.94006.94006.9400-
Nov 19, 20245.95006.94005.58006.94006.9400900
Nov 18, 20246.61006.61006.61006.61006.6100-
Nov 15, 20246.26006.74006.26006.61006.6100300
Nov 14, 20247.07007.07006.97006.97006.97001,000
Nov 13, 20246.10006.10006.10006.10006.1000-
Nov 12, 20246.10006.10006.10006.10006.1000-
Nov 11, 20246.10006.10006.10006.10006.1000100
Nov 8, 20247.08007.08007.08007.08007.0800-
Nov 7, 20247.00007.08007.00007.08007.0800300
Nov 6, 20246.82006.82006.82006.82006.8200-
Nov 5, 20246.85006.85006.82006.82006.8200500
Nov 4, 20247.50007.50007.50007.50007.5000-
Nov 1, 20247.20007.50007.20007.50007.5000400
Oct 31, 20247.30007.30007.30007.30007.3000100
Oct 30, 20247.17007.17007.17007.17007.1700-
Oct 29, 20247.17007.17007.17007.17007.1700-
Oct 28, 20247.20007.45007.17007.17007.17001,400
Oct 25, 20247.30007.30007.30007.30007.3000-
Oct 24, 20247.30007.30007.30007.30007.3000300
Oct 23, 20247.04007.04007.04007.04007.0400-
Oct 22, 20246.98007.91006.49007.04007.04004,000
Oct 21, 20247.30007.30007.30007.30007.3000-
Oct 18, 20247.40008.00006.75007.30007.30004,900
Oct 17, 20246.90006.90006.90006.90006.9000-
Oct 16, 20247.46007.46006.32006.90006.90001,100
Oct 15, 20246.81006.81006.81006.81006.8100-
Oct 14, 20246.81006.81006.81006.81006.8100-
Oct 11, 20247.00007.02006.81006.81006.8100700
Oct 10, 20247.49007.49007.49007.49007.4900-
Oct 9, 20247.49007.49007.49007.49007.4900-
Oct 8, 20247.49007.49007.49007.49007.4900-
Oct 7, 20247.49007.49007.49007.49007.4900100
Oct 4, 20246.07007.73006.05007.00007.00003,100
Oct 3, 20246.78006.78006.78006.78006.7800100
Oct 2, 20247.00007.00007.00007.00007.0000-
Oct 1, 20247.00007.00007.00007.00007.0000-
Sep 30, 20247.00007.00007.00007.00007.0000-
Sep 27, 20247.00007.00007.00007.00007.0000-
Sep 26, 20247.00007.00007.00007.00007.0000-
Sep 25, 20247.00007.00007.00007.00007.0000-
Sep 24, 20247.00007.00007.00007.00007.0000-
Sep 23, 20247.00007.00007.00007.00007.0000-
Sep 20, 20247.00007.00007.00007.00007.0000-
Sep 19, 20247.00007.00007.00007.00007.0000-
Sep 18, 20247.36007.36007.00007.00007.0000500
Sep 17, 20247.73007.73007.73007.73007.7300-
Sep 16, 20247.73007.73007.73007.73007.7300-
Sep 13, 20248.48008.50007.73007.73007.7300700
Sep 12, 20247.76007.76007.76007.76007.7600-
Sep 11, 20248.48008.48007.76007.76007.7600200
Sep 10, 20248.48008.48008.48008.48008.4800-
Sep 9, 20248.00008.65007.72008.48008.4800500
Sep 6, 20248.01008.01008.01008.01008.0100-
Sep 5, 20248.01008.01008.01008.01008.0100-
Sep 4, 20248.01008.01008.01008.01008.0100-
Sep 3, 20248.01008.01008.01008.01008.0100-
Aug 30, 20248.24008.84007.94008.01008.01001,100
Aug 29, 20248.87008.87008.87008.87008.8700200
Aug 28, 20248.37008.45008.32008.45008.45001,100
Aug 27, 20249.70009.70008.52009.25009.25002,800
Aug 26, 20248.53009.38008.45009.00009.00001,200
Aug 23, 20249.75009.75009.75009.75009.7500200
Aug 22, 20248.99009.00008.85009.00009.00001,700
Aug 21, 20249.75009.75009.75009.75009.7500-
Aug 20, 20249.75009.75009.75009.75009.7500-
Aug 19, 20249.50009.75009.18009.75009.7500800
Aug 16, 20249.90009.90009.90009.90009.9000-
Aug 15, 20249.90009.90009.90009.90009.9000-
Aug 14, 202410.550010.90009.43009.90009.90003,300
Aug 13, 202410.400012.250010.400011.400011.40004,100
Aug 12, 20249.99009.99009.99009.99009.9900-
Aug 9, 20249.99009.99009.99009.99009.9900-
Aug 8, 20249.99009.99009.99009.99009.9900-
Aug 7, 20249.99009.99009.99009.99009.9900-
Aug 6, 202410.480010.90009.99009.99009.99001,700
Aug 5, 20248.030010.00008.03009.88009.88001,800
Aug 2, 202410.300010.300010.300010.300010.3000-
Aug 1, 202410.300010.300010.300010.300010.3000-
Jul 31, 202410.000010.71009.900010.300010.30003,100
Jul 30, 202410.000011.40009.840010.500010.50009,600
Jul 29, 202410.000010.000010.000010.000010.0000200
Jul 26, 20249.000010.35008.820010.200010.200016,800
Jul 25, 20249.25009.25009.25009.25009.2500-
Jul 24, 20249.25009.25009.25009.25009.2500-
Jul 23, 20248.80009.41008.59009.25009.25001,500
Jul 22, 20249.02009.02009.02009.02009.0200-
Jul 19, 20249.02009.02009.02009.02009.0200-
Jul 18, 20249.02009.02009.02009.02009.0200-
Jul 17, 20249.02009.83008.86009.02009.0200700
Jul 16, 20249.29009.29009.29009.29009.2900-
Jul 15, 20249.29009.29009.29009.29009.2900-
Jul 12, 20249.29009.29009.29009.29009.2900-
Jul 11, 20249.29009.29009.29009.29009.2900200
Jul 10, 20248.45008.45008.45008.45008.4500-
Jul 9, 20248.45008.45008.45008.45008.4500-
Jul 8, 20248.45008.45008.45008.45008.4500100
Jul 5, 20248.52008.80008.11008.11008.11002,000
Jul 3, 20249.41009.41009.41009.41009.4100-
Jul 2, 20249.41009.41009.41009.41009.4100400
Jul 1, 20249.45009.45009.45009.45009.4500-
Jun 28, 202411.500012.50009.00009.45009.45007,300
Jun 27, 20247.450011.09007.450010.700010.700029,600
Jun 26, 20247.48008.02007.02007.50007.50004,400
Jun 25, 20247.49007.49007.49007.49007.4900-
Jun 24, 20247.10007.49006.65007.49007.49003,800
Jun 21, 20247.51007.54007.20007.49007.49001,700
Jun 20, 20247.36007.90007.25007.74007.74001,700
Jun 18, 20247.70007.70007.70007.70007.7000-
Jun 17, 20247.70007.70007.70007.70007.7000-
Jun 14, 20247.70007.70007.70007.70007.7000-
Jun 13, 20247.70007.70007.70007.70007.7000-
Jun 12, 20247.70007.70007.70007.70007.7000-
Jun 11, 20247.70007.70007.70007.70007.7000-
Jun 10, 20247.70007.70007.70007.70007.7000-
Jun 7, 20249.970010.97007.70007.70007.70001,700
Jun 6, 20247.51008.00006.76008.00008.0000600
Jun 5, 20247.70007.70007.70007.70007.7000-
Jun 4, 20247.70007.70007.70007.70007.7000-
Jun 3, 20247.70007.70007.70007.70007.7000200
May 31, 20247.490011.42006.71008.40008.400027,500
May 30, 20247.23007.49006.51007.49007.49002,000
May 29, 20247.50007.50007.50007.50007.5000100
May 28, 20247.50007.50007.50007.50007.5000100
May 24, 20247.47007.48006.72007.15007.15001,500
May 23, 20246.99006.99006.99006.99006.9900-
May 22, 20246.99006.99006.99006.99006.9900-
May 21, 20246.99006.99006.99006.99006.9900-
May 20, 20246.50006.99006.50006.99006.99001,400
May 17, 20246.70006.70006.70006.70006.7000-
May 16, 20246.70006.70006.70006.70006.7000-
May 15, 20246.70006.70006.70006.70006.7000200
May 14, 20246.20006.70006.20006.70006.7000600
May 13, 20246.30006.30006.30006.30006.3000300
May 10, 20246.30006.30006.30006.30006.3000-
May 9, 20246.30006.30006.30006.30006.3000-
May 8, 20246.25008.35005.55006.30006.300016,400
May 7, 20246.36006.36006.36006.36006.3600900
May 6, 20246.50006.50006.45006.45006.45001,100
May 3, 20247.06007.06006.25006.26006.2600900
May 2, 20247.30007.30007.14007.14007.1400400
May 1, 20247.50007.50007.35007.35007.35003,600
Apr 30, 20248.30008.44008.30008.44008.44001,500
Apr 29, 20247.80008.36007.80008.36008.36001,400
Apr 26, 20249.15009.15009.15009.15009.1500300
Apr 25, 20247.900010.00007.900010.000010.00005,800
Apr 24, 202413.900013.90007.60008.01008.010020,800
Apr 23, 202412.500013.500012.500013.500013.50003,400
Apr 22, 202411.520011.520011.500011.500011.5000600

Related Tickers

RKVTF RAKOVINA THERAPEUTICS INC
0.0362
0.00%
 
OKYO OKYO Pharma Limited
1.1700
-3.31%
 
CYCN Cyclerion Therapeutics, Inc.
2.7000
-1.82%
 
ADIL Adial Pharmaceuticals, Inc.
0.6500
-5.25%
 
SILO Silo Pharma, Inc.
1.0600
0.00%
 
NERV Minerva Neurosciences, Inc.
1.6600
+5.73%
 
ATHE Alterity Therapeutics Limited
3.4534
-1.33%
 
OSRH OSR Holdings, Inc.
1.3300
0.00%
 
TOVX Theriva Biologics, Inc.
1.3100
-3.34%
 
CAMP CAMP4 THERAPEUTICS CORPORATION
1.9000
-4.04%