Italia markets open in 3 hours 11 minutes

Cyclacel Pharmaceuticals, Inc. (CYCC)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,1220-0,1280 (-5,69%)
Alla chiusura: 04:00PM EDT
2,1000 -0,02 (-1,04%)
Dopo ore: 05:41PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20242,24002,24002,11002,12002,120030.000
21 mag 20242,18002,33002,11002,25002,250045.600
20 mag 20242,37002,37002,14002,18002,180082.200
17 mag 20242,28002,40002,23002,29002,290035.000
16 mag 20242,39002,48002,25002,34002,340051.600
15 mag 20242,81002,81002,30002,44002,4400165.000
14 mag 20242,22002,84002,22002,84002,8400260.600
13 mag 20242,46002,72002,37002,54002,5400387.600
10 mag 20242,22002,30002,16002,27002,270082.200
09 mag 20242,35002,60002,27002,31002,3100204.700
08 mag 20242,13002,50002,06002,32002,3200326.500
07 mag 20242,07002,18002,02002,11002,1100248.000
06 mag 20241,94002,20001,93002,07002,0700262.800
03 mag 20242,37002,52001,94002,00002,0000567.000
02 mag 20242,50003,15002,44002,49002,49001.822.400
01 mag 20241,90004,00001,89002,65002,650017.564.400
30 apr 20241,93002,29001,74002,12002,120021.341.100
29 apr 20241,32001,45001,30001,36001,36001.499.400
26 apr 20241,55001,56001,46001,51001,5100181.600
25 apr 20241,78001,99001,41001,60001,60003.489.600
24 apr 20241,86002,35001,85002,30002,3000551.100
23 apr 20241,71001,85001,68001,79001,790028.400
22 apr 20241,80001,93001,73001,75001,750025.500
19 apr 20241,89001,95001,77001,78001,780010.300
18 apr 20241,91001,96001,81001,85001,850037.900
17 apr 20241,67002,09001,67001,96001,9600115.100
16 apr 20241,52001,72001,52001,67001,670048.900
15 apr 20241,76001,84001,57001,57001,570038.800
12 apr 20241,91001,91001,76001,76001,760029.500
11 apr 20242,00002,05001,91001,94001,940024.200
10 apr 20242,09002,11001,95002,05002,050038.300
09 apr 20242,07002,13002,07002,11002,11005.700
08 apr 20242,05002,14002,05002,11002,110024.900
05 apr 20242,21002,21002,03002,10002,100017.900
04 apr 20242,13002,19002,12002,19002,19003.800
03 apr 20242,15002,22002,07002,19002,190021.500
02 apr 20242,00002,15002,00002,12002,120020.100
01 apr 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 gen 20242,29002,29002,15002,24002,240023.900
30 gen 20242,14002,26002,03002,22002,2200182.700
29 gen 20242,12002,35002,11002,28002,2800234.800
26 gen 20242,10002,12002,04002,12002,120023.400
25 gen 20242,14002,14002,00002,08002,080031.100
24 gen 20242,16002,16002,01002,06002,060021.300
23 gen 20242,16002,22002,07002,16002,160031.600
22 gen 20242,11002,20002,11002,19002,190023.900
19 gen 20242,07002,24002,00002,11002,110040.900
18 gen 20242,05002,10002,00002,07002,070061.600
17 gen 20242,30002,30002,01002,09002,090094.600
16 gen 20242,35002,36002,21002,23002,230096.600
12 gen 20242,84002,93002,21002,36002,3600277.700
11 gen 20242,94003,10002,74002,78002,7800180.900
10 gen 20243,30003,36003,02003,05003,0500242.200
09 gen 20243,01003,65002,73003,33003,3300802.300
08 gen 20242,68003,22002,51003,19003,19004.621.200
05 gen 20242,54002,90002,37002,49002,4900538.100
04 gen 20242,43002,50002,11002,27002,270070.900
03 gen 20242,65002,65002,36002,39002,390079.800
02 gen 20242,71002,74002,58002,65002,650070.600
29 dic 20232,83003,06002,65002,67002,6700209.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...