U.S. markets closed

Cyclacel Pharmaceuticals, Inc. (CYCC)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.7800-0.0800 (-4.30%)
Al cierre: 04:00PM EDT
1.7500 -0.03 (-1.69%)
Fuera de horario: 07:49PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20241.89001.95001.77001.78001.780010,300
18 abr 20241.91001.96001.81001.85001.850037,900
17 abr 20241.67002.09001.67001.96001.9600115,100
16 abr 20241.52001.72001.52001.67001.670048,900
15 abr 20241.76001.84001.57001.57001.570038,800
12 abr 20241.91001.91001.76001.76001.760029,500
11 abr 20242.00002.05001.91001.94001.940024,200
10 abr 20242.09002.11001.95002.05002.050038,300
09 abr 20242.07002.13002.07002.11002.11005,700
08 abr 20242.05002.14002.05002.11002.110024,900
05 abr 20242.21002.21002.03002.10002.100017,900
04 abr 20242.13002.19002.12002.19002.19003,800
03 abr 20242.15002.22002.07002.19002.190021,500
02 abr 20242.00002.15002.00002.12002.120020,100
01 abr 20242.20002.23002.01002.05002.050022,100
28 mar 20241.99002.14001.99002.11002.110046,100
27 mar 20242.09002.09001.94001.96001.960014,700
26 mar 20242.11002.18001.82001.92001.9200107,900
25 mar 20242.14002.22002.06002.14002.140058,500
22 mar 20242.09002.23002.07002.19002.190036,900
21 mar 20242.27002.30002.08002.18002.180020,100
20 mar 20242.31002.31002.16002.25002.250049,200
19 mar 20242.54002.54002.33002.35002.350039,500
18 mar 20242.49002.59002.40002.51002.510019,500
15 mar 20242.51002.58002.37002.43002.430025,500
14 mar 20242.54002.61002.46002.50002.500013,000
13 mar 20242.47002.68002.47002.59002.590016,200
12 mar 20242.48002.59002.47002.48002.480015,400
11 mar 20242.70002.73002.50002.52002.520034,000
08 mar 20242.54002.69002.49002.64002.640042,500
07 mar 20242.66002.66002.38002.49002.490054,000
06 mar 20242.79002.79002.30002.37002.370067,400
05 mar 20242.68002.72002.55002.59002.590025,500
04 mar 20242.93003.02002.64002.70002.700051,500
01 mar 20242.51002.90002.50002.90002.900080,800
29 feb 20242.65002.70002.51002.56002.560032,200
28 feb 20242.70002.79002.67002.68002.68009,400
27 feb 20242.65002.80002.65002.72002.720015,200
26 feb 20242.63002.86002.63002.80002.800038,600
23 feb 20242.63002.70002.58002.65002.650012,400
22 feb 20242.81002.81002.56002.63002.630031,100
21 feb 20242.83002.83002.69002.72002.720019,600
20 feb 20243.06003.08002.74002.93002.930050,000
16 feb 20242.61002.98002.54002.97002.970071,700
15 feb 20242.51002.69002.50002.67002.670048,600
14 feb 20242.45002.70002.40002.57002.570053,900
13 feb 20242.50002.51002.39002.49002.490030,700
12 feb 20242.30002.50002.26002.46002.460056,200
09 feb 20242.35002.35002.25002.28002.280032,400
08 feb 20242.36002.38002.21002.32002.320045,900
07 feb 20242.51002.51002.32002.33002.330029,800
06 feb 20242.62002.74002.43002.51002.5100189,800
05 feb 20242.29002.58002.20002.58002.5800163,700
02 feb 20242.19002.27002.16002.23002.230022,600
01 feb 20242.28002.28002.13002.20002.200034,800
31 ene 20242.29002.29002.15002.24002.240023,900
30 ene 20242.14002.26002.03002.22002.2200182,700
29 ene 20242.12002.35002.11002.28002.2800234,800
26 ene 20242.10002.12002.04002.12002.120023,400
25 ene 20242.14002.14002.00002.08002.080031,100
24 ene 20242.16002.16002.01002.06002.060021,300
23 ene 20242.16002.22002.07002.16002.160031,600
22 ene 20242.11002.20002.11002.19002.190023,900
19 ene 20242.07002.24002.00002.11002.110040,900
18 ene 20242.05002.10002.00002.07002.070061,600
17 ene 20242.30002.30002.01002.09002.090094,600
16 ene 20242.35002.36002.21002.23002.230096,600
12 ene 20242.84002.93002.21002.36002.3600277,700
11 ene 20242.94003.10002.74002.78002.7800180,900
10 ene 20243.30003.36003.02003.05003.0500242,200
09 ene 20243.01003.65002.73003.33003.3300802,300
08 ene 20242.68003.22002.51003.19003.19004,621,200
05 ene 20242.54002.90002.37002.49002.4900538,100
04 ene 20242.43002.50002.11002.27002.270070,900
03 ene 20242.65002.65002.36002.39002.390079,800
02 ene 20242.71002.74002.58002.65002.650070,600
29 dic 20232.83003.06002.65002.67002.6700209,400
28 dic 20232.96003.09002.79002.84002.8400184,400
27 dic 20233.22003.35002.90002.90002.9000150,600
26 dic 20232.84002.98002.57002.81002.810061,500
22 dic 20232.30003.00002.20002.74002.7400218,100
21 dic 20233.16003.76003.04003.60003.6000287,200
20 dic 20233.37003.51003.07003.19003.190066,800
19 dic 20233.50003.73003.26003.37003.3700149,100
18 dic 20233.71004.38003.40003.69003.6900337,100
18 dic 20231:15 División de acciones
15 dic 20233.75003.90003.45003.60003.600013,347
14 dic 20234.05004.05003.45003.75003.750013,347
13 dic 20234.05004.05003.45003.60003.600021,100
12 dic 20234.20004.20003.90004.05004.050012,913
11 dic 20234.05004.05003.90004.05004.05008,580
08 dic 20234.05004.20004.05004.05004.05005,013
07 dic 20234.50004.50004.05004.05004.050010,573
06 dic 20234.50004.50004.20004.35004.350013,680
05 dic 20234.35004.65004.20004.65004.650010,880
04 dic 20234.20004.50004.05004.35004.350013,033
01 dic 20234.35004.65003.75004.05004.050030,093
30 nov 20234.95006.00004.20004.50004.5000155,907
29 nov 20234.50004.80004.20004.50004.50009,227
28 nov 20234.65004.80004.20004.50004.500011,133
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...