Cyclacel Pharmaceuticals, Inc. (CYCCP)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 300 |
| 25 abr 2024 | 7.90 | 10.00 | 7.90 | 10.00 | 10.00 | 5,800 |
| 24 abr 2024 | 13.90 | 13.90 | 7.60 | 8.01 | 8.01 | 20,800 |
| 23 abr 2024 | 12.50 | 13.50 | 12.50 | 13.50 | 13.50 | 3,400 |
| 22 abr 2024 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | 600 |
| 19 abr 2024 | 15.40 | 15.70 | 12.52 | 13.00 | 13.00 | 5,800 |
| 18 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 17 abr 2024 | 18.35 | 18.35 | 16.81 | 17.65 | 17.65 | 400 |
| 16 abr 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 300 |
| 15 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 300 |
| 12 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 11 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 500 |
| 10 abr 2024 | 17.29 | 17.80 | 15.66 | 16.90 | 16.90 | 4,800 |
| 09 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 08 abr 2024 | 16.90 | 18.40 | 16.90 | 18.40 | 18.40 | 1,500 |
| 05 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 700 |
| 04 abr 2024 | 17.36 | 19.07 | 17.23 | 19.07 | 19.07 | 1,400 |
| 03 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 01 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 400 |
| 28 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 200 |
| 27 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 26 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 500 |
| 25 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 400 |
| 22 mar 2024 | 16.80 | 18.50 | 16.80 | 18.50 | 18.50 | 1,700 |
| 21 mar 2024 | 17.02 | 17.38 | 17.02 | 17.38 | 17.38 | 1,500 |
| 20 mar 2024 | 17.86 | 18.00 | 16.50 | 18.00 | 18.00 | 1,900 |
| 19 mar 2024 | 17.49 | 18.48 | 17.49 | 18.48 | 18.48 | 600 |
| 18 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 100 |
| 15 mar 2024 | 18.20 | 19.00 | 17.60 | 18.40 | 18.40 | 2,100 |
| 14 mar 2024 | 17.80 | 18.60 | 17.30 | 18.60 | 18.60 | 1,800 |
| 13 mar 2024 | 18.02 | 19.30 | 16.95 | 18.55 | 18.55 | 2,200 |
| 12 mar 2024 | 18.30 | 19.00 | 17.73 | 18.21 | 18.21 | 2,100 |
| 11 mar 2024 | 19.40 | 20.00 | 17.93 | 19.20 | 19.20 | 2,800 |
| 08 mar 2024 | 17.77 | 19.65 | 17.77 | 19.65 | 19.65 | 900 |
| 07 mar 2024 | 20.98 | 20.98 | 19.22 | 19.80 | 19.80 | 1,600 |
| 06 mar 2024 | 19.40 | 20.40 | 18.82 | 20.40 | 20.40 | 800 |
| 05 mar 2024 | 18.75 | 20.44 | 18.23 | 19.40 | 19.40 | 1,400 |
| 04 mar 2024 | 19.40 | 19.40 | 18.63 | 18.80 | 18.80 | 1,600 |
| 01 mar 2024 | 19.00 | 19.00 | 18.73 | 18.73 | 18.73 | 700 |
| 29 feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
| 28 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
| 27 feb 2024 | 18.30 | 18.30 | 18.27 | 18.27 | 18.27 | 1,100 |
| 26 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 23 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
| 22 feb 2024 | 18.16 | 18.16 | 17.25 | 17.25 | 17.25 | 300 |
| 21 feb 2024 | 16.65 | 17.25 | 16.65 | 17.25 | 17.25 | 400 |
| 20 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 16 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 15 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 100 |
| 14 feb 2024 | 21.35 | 21.47 | 17.45 | 17.45 | 17.45 | 2,300 |
| 13 feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 12 feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 400 |
| 09 feb 2024 | 18.98 | 20.45 | 18.98 | 20.45 | 20.45 | 1,900 |
| 08 feb 2024 | 18.99 | 20.70 | 18.99 | 20.70 | 20.70 | 600 |
| 07 feb 2024 | 19.00 | 20.50 | 19.00 | 19.24 | 19.24 | 2,800 |
| 06 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 05 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 02 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 01 feb 2024 | 20.65 | 22.20 | 18.80 | 20.05 | 20.05 | 7,000 |
| 31 ene 2024 | 21.00 | 21.00 | 20.88 | 20.88 | 20.88 | 700 |
| 30 ene 2024 | 22.00 | 22.05 | 21.99 | 22.00 | 22.00 | 2,900 |
| 29 ene 2024 | 20.50 | 21.70 | 20.50 | 21.35 | 21.35 | 900 |
| 26 ene 2024 | 20.34 | 21.13 | 19.30 | 20.50 | 20.50 | 1,200 |
| 25 ene 2024 | 19.79 | 20.40 | 19.79 | 20.40 | 20.40 | 300 |
| 24 ene 2024 | 20.70 | 20.70 | 18.00 | 19.90 | 19.90 | 3,000 |
| 23 ene 2024 | 20.50 | 21.00 | 18.63 | 20.90 | 20.90 | 3,700 |
| 22 ene 2024 | 19.90 | 20.76 | 18.91 | 19.85 | 19.85 | 2,600 |
| 19 ene 2024 | 19.99 | 20.63 | 19.87 | 19.98 | 19.98 | 2,100 |
| 19 ene 2024 | 0.15 Dividendo | |||||
| 18 ene 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 200 |
| 17 ene 2024 | 19.25 | 19.80 | 18.99 | 19.80 | 19.65 | 2,300 |
| 16 ene 2024 | 19.20 | 19.25 | 19.20 | 19.24 | 19.09 | 2,500 |
| 12 ene 2024 | 17.99 | 18.90 | 17.99 | 18.90 | 18.75 | 800 |
| 11 ene 2024 | 18.41 | 20.25 | 16.50 | 18.00 | 17.86 | 2,200 |
| 10 ene 2024 | 17.00 | 18.99 | 17.00 | 17.90 | 17.76 | 2,000 |
| 09 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.37 | 700 |
| 08 ene 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.84 | 200 |
| 05 ene 2024 | 16.00 | 16.00 | 14.43 | 15.90 | 15.78 | 400 |
| 04 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.91 | 500 |
| 03 ene 2024 | 16.50 | 16.50 | 16.00 | 16.13 | 16.01 | 3,700 |
| 02 ene 2024 | 16.30 | 16.49 | 16.30 | 16.49 | 16.36 | 500 |
| 29 dic 2023 | 16.99 | 16.99 | 16.32 | 16.32 | 16.19 | 2,900 |
| 28 dic 2023 | 15.36 | 16.95 | 15.36 | 16.89 | 16.76 | 2,200 |
| 27 dic 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.86 | 1,600 |
| 26 dic 2023 | 16.10 | 17.00 | 16.10 | 16.99 | 16.86 | 5,000 |
| 22 dic 2023 | 15.95 | 16.35 | 15.94 | 16.00 | 15.88 | 5,700 |
| 21 dic 2023 | 15.44 | 16.20 | 15.44 | 16.20 | 16.08 | 1,400 |
| 20 dic 2023 | 13.85 | 15.51 | 13.85 | 15.51 | 15.39 | 2,000 |
| 19 dic 2023 | 13.05 | 13.90 | 13.00 | 13.90 | 13.79 | 1,900 |
| 18 dic 2023 | 13.50 | 14.30 | 13.50 | 13.80 | 13.69 | 3,000 |
| 15 dic 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | 200 |
| 14 dic 2023 | 12.50 | 12.80 | 12.30 | 12.70 | 12.60 | 1,400 |
| 13 dic 2023 | 11.90 | 12.43 | 10.40 | 12.19 | 12.10 | 2,800 |
| 12 dic 2023 | 10.92 | 11.90 | 10.88 | 10.99 | 10.91 | 1,200 |
| 11 dic 2023 | 10.87 | 10.87 | 10.30 | 10.50 | 10.42 | 800 |
| 08 dic 2023 | 9.55 | 10.51 | 9.55 | 10.00 | 9.92 | 1,000 |
| 07 dic 2023 | 10.10 | 10.26 | 8.40 | 9.52 | 9.45 | 1,500 |
| 06 dic 2023 | 10.20 | 10.28 | 10.20 | 10.28 | 10.20 | 400 |
| 05 dic 2023 | 9.02 | 9.87 | 9.02 | 9.76 | 9.68 | 1,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.