0.4421
price down icon12.46%   -0.0629
after-market アフターアワーズ: .44 -0.0021 -0.48%
loading

Cyclacel Pharmaceuticals Inc (CYCC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $0.5045 $0.4326 $0.0719 891,598.0 -12.46%
2024-11-04 $0.6246 $0.5005 $0.1241 658,098.0 -19.44%
2024-11-01 $0.6364 $0.60 $0.0364 214,192.0 -3.41%
2024-10-31 $0.667 $0.62 $0.047 194,948.0 -1.22%
2024-10-30 $0.686 $0.6351 $0.0509 606,140.0 -3.40%
2024-10-29 $0.70 $0.601 $0.099 495,033.0 -2.84%
2024-10-28 $0.8599 $0.665 $0.1949 1,419,397.0 -15.87%
2024-10-25 $0.90 $0.79 $0.11 754,628.0 -4.44%
2024-10-24 $1.01 $0.81 $0.20 1,904,530.0 -17.86%
2024-10-23 $1.67 $1.01 $0.66 11,858,550.0 -25.87%
2024-10-22 $2.49 $1.38 $1.11 27,459,714.0 +8.33%
2024-10-21 $1.44 $1.21 $0.23 2,404,032.0 +15.79%
2024-10-18 $1.99 $1.04 $0.95 14,321,326.0 +12.87%
2024-10-17 $1.19 $0.95 $0.24 926,183.0 +2.02%
2024-10-16 $1.05 $0.8578 $0.1922 197,812.0 +21.71%
2024-10-15 $0.87 $0.79 $0.08 30,457.0 +1.67%
2024-10-14 $0.824 $0.79 $0.034 19,933.0 +0.00%
2024-10-11 $0.8079 $0.76 $0.0479 19,765.0 +0.60%
2024-10-10 $0.8132 $0.75 $0.0632 23,790.0 -0.97%
2024-10-09 $0.9382 $0.767 $0.1712 132,467.0 -9.78%
2024-10-08 $0.94 $0.875 $0.065 32,996.0 -5.32%

Cyclacel Pharmaceuticals Inc (CYCC) 株の年ごとの株価履歴

この詳細な分析では、Cyclacel Pharmaceuticals Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCYCC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cyclacel Pharmaceuticals Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のCyclacel Pharmaceuticals Inc (CYCC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $0.6364 $0.4326 $0.2038 2,655,486.0 -31.88%
2024-10 $2.49 $0.601 $1.89 62,888,321.0 -34.44%
2024-09 $1.13 $0.98 $0.15 582,469.0 -5.89%
2024-08 $1.76 $0.9517 $0.8082 1,751,507.0 -35.85%
2024-07 $1.87 $1.48 $0.39 1,243,292.0 +1.23%
2024-06 $2.57 $1.45 $1.12 3,038,326.0 -38.64%
2024-05 $4.00 $1.89 $2.11 24,470,152.0 +24.53%
2024-04 $2.35 $1.30 $1.05 26,031,652.0 +0.48%
2024-03 $3.02 $1.82 $1.20 813,307.0 -17.58%
2024-02 $3.08 $2.13 $0.95 981,348.0 +14.29%
2024-01 $3.65 $2.00 $1.65 7,691,430.0 -16.10%

2023年のCyclacel Pharmaceuticals Inc (CYCC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.38 $0.231 $4.15 3,899,133.0 +790.00%
2023-11 $0.6748 $0.266 $0.4088 5,558,173.0 -44.30%
2023-10 $0.7562 $0.343 $0.4132 3,679,991.0 +51.85%
2023-09 $0.424 $0.28 $0.144 1,272,460.0 -10.43%
2023-08 $0.6627 $0.335 $0.3277 2,775,000.0 -40.81%
2023-07 $0.88 $0.55 $0.33 1,936,275.0 +13.56%
2023-06 $0.767 $0.56 $0.207 1,233,704.0 -7.95%
2023-05 $0.70 $0.50 $0.20 1,505,651.0 +4.92%
2023-04 $0.7439 $0.5601 $0.1838 811,914.0 +6.92%
2023-03 $0.887 $0.56 $0.327 1,243,125.0 -32.08%
2023-02 $1.17 $0.8218 $0.3482 1,461,861.0 -7.06%
2023-01 $1.04 $0.67 $0.37 1,668,069.0 +35.50%

2022年のCyclacel Pharmaceuticals Inc (CYCC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $0.88 $0.5328 $0.3472 2,905,373.0 -19.39%
2022-11 $1.44 $0.7901 $0.6499 2,887,575.0 -40.47%
2022-10 $1.49 $1.18 $0.31 1,744,948.0 -4.79%
2022-09 $1.77 $1.20 $0.57 3,858,229.0 -13.10%
2022-08 $2.41 $1.05 $1.36 33,380,452.0 +47.37%
2022-07 $1.67 $1.03 $0.64 24,856,735.0 +5.56%
2022-06 $1.63 $1.01 $0.62 14,744,878.0 -10.00%
2022-05 $2.05 $1.14 $0.9099 4,028,541.0 -35.83%
2022-04 $3.19 $1.82 $1.37 6,304,690.0 -38.69%
2022-03 $3.67 $2.63 $1.04 804,001.0 -6.15%
2022-02 $3.99 $2.88 $1.11 720,633.0 +2.20%
2022-01 $4.53 $2.76 $1.77 1,596,149.0 -18.25%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
大文字化:     |  ボリューム (24 時間):