Cyclacel Pharmaceuticals, Inc. - Common Stock (CYCC)

0.3405Last Price

-0.0179 (-4.99%)Change

Cyclacel Pharmaceuticals is a clinical-stage biopharmaceutical company focused on the development of innovative cancer therapies

The company leverages its proprietary drug development programs, which aim to address unmet medical needs in oncology, by targeting specific cancer cell cycle mechanisms and pathways. With a strong emphasis on research and development, Cyclacel is engaged in advancing its pipeline of therapeutic candidates towards clinical trials, seeking to bring new treatment options to patients with various types of cancer. Through its scientific expertise, the company strives to improve patient outcomes and contribute to the advancement of cancer care.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	0.37	0.37	0.33	0.36	203,542	0.36
1/29/2025	0.38	0.38	0.35	0.36	93,624	0.36
1/28/2025	0.38	0.38	0.35	0.35	306,858	0.35
1/27/2025	0.37	0.38	0.37	0.38	372,105	0.38
1/24/2025	0.35	0.41	0.34	0.37	1,453,792	0.37
1/23/2025	0.36	0.36	0.32	0.35	524,714	0.35
1/22/2025	0.36	0.37	0.35	0.35	159,939	0.35
1/21/2025	0.36	0.38	0.35	0.36	383,695	0.36
1/17/2025	0.36	0.38	0.35	0.36	252,090	0.36
1/16/2025	0.39	0.39	0.34	0.35	282,190	0.35
1/15/2025	0.37	0.38	0.36	0.37	328,381	0.37
1/14/2025	0.40	0.40	0.37	0.39	390,959	0.39
1/13/2025	0.41	0.42	0.38	0.39	603,703	0.39
1/10/2025	0.41	0.45	0.38	0.42	1,292,720	0.42
1/08/2025	0.41	0.45	0.34	0.41	1,732,648	0.41
1/07/2025	0.42	0.43	0.40	0.41	1,375,915	0.41
1/06/2025	0.40	0.46	0.36	0.45	4,628,173	0.45
1/03/2025	0.69	0.89	0.43	0.46	112,391,483	0.46
1/02/2025	0.38	0.39	0.36	0.37	189,355	0.37
12/31/2024	0.37	0.00	0.38	0.38	0	0.38
12/30/2024	0.35	0.39	0.32	0.37	1,305,724	0.37
12/27/2024	0.33	0.36	0.32	0.35	355,112	0.35
12/26/2024	0.31	0.33	0.31	0.32	245,300	0.32
12/24/2024	0.32	0.33	0.31	0.32	196,572	0.32
12/23/2024	0.32	0.33	0.31	0.33	293,505	0.33
12/20/2024	0.34	0.35	0.32	0.32	392,245	0.32
12/19/2024	0.34	0.37	0.33	0.33	504,852	0.33
12/18/2024	0.37	0.37	0.33	0.34	197,127	0.34
12/17/2024	0.35	0.37	0.33	0.37	224,114	0.37
12/16/2024	0.36	0.37	0.34	0.34	276,396	0.34
12/13/2024	0.37	0.39	0.35	0.36	188,032	0.36
12/12/2024	0.38	0.39	0.36	0.37	206,881	0.37
12/11/2024	0.38	0.42	0.36	0.40	413,316	0.40
12/10/2024	0.39	0.39	0.35	0.38	203,941	0.38
12/09/2024	0.38	0.39	0.37	0.39	248,873	0.39
12/06/2024	0.39	0.39	0.36	0.38	759,772	0.38
12/05/2024	0.40	0.42	0.39	0.41	1,107,522	0.41
12/04/2024	0.43	0.43	0.39	0.40	387,081	0.40
12/03/2024	0.41	0.47	0.40	0.45	687,747	0.45
12/02/2024	0.40	0.44	0.39	0.41	435,483	0.41
11/29/2024	0.34	0.44	0.34	0.41	1,630,571	0.41
11/27/2024	0.35	0.35	0.34	0.34	280,110	0.34
11/26/2024	0.34	0.37	0.34	0.35	223,856	0.35
11/25/2024	0.37	0.37	0.34	0.34	179,031	0.34
11/22/2024	0.35	0.38	0.35	0.36	260,562	0.36
11/21/2024	0.36	0.38	0.32	0.35	364,580	0.35
11/20/2024	0.38	0.39	0.35	0.37	290,840	0.37
11/19/2024	0.35	0.38	0.34	0.37	456,845	0.37
11/18/2024	0.36	0.38	0.35	0.36	307,248	0.36
11/15/2024	0.39	0.39	0.35	0.37	424,996	0.37
11/14/2024	0.40	0.44	0.39	0.39	954,570	0.39
11/13/2024	0.42	0.52	0.37	0.45	12,646,391	0.45
11/12/2024	0.44	0.44	0.39	0.41	3,139,668	0.41
11/11/2024	0.46	0.47	0.43	0.45	585,371	0.45
11/08/2024	0.41	0.50	0.39	0.48	2,731,985	0.48
11/07/2024	0.48	0.52	0.38	0.43	3,027,324	0.43
11/06/2024	0.44	0.45	0.40	0.42	468,287	0.42
11/05/2024	0.50	0.50	0.43	0.44	894,744	0.44
11/04/2024	0.61	0.62	0.50	0.51	660,434	0.51
11/01/2024	0.63	0.64	0.60	0.63	216,617	0.63
10/31/2024	0.64	0.67	0.62	0.65	204,667	0.65