Stockscreener 앱 받기
0.4421
12.46%
-0.0629
시간 외 거래:
.44
-0.0021
-0.48%
Cyclacel Pharmaceuticals Inc 주식 (CYCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CYCC) 연도별 가격 이력
이 심층 분석에서는 Cyclacel Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cyclacel Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cyclacel Pharmaceuticals Inc 주식 (CYCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cyclacel Pharmaceuticals Inc 주식 (CYCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cyclacel Pharmaceuticals Inc 주식 (CYCC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.02%
0.47%
자본화:
|
볼륨(24시간):