Stockscreener 앱 받기
7.00
5.76%
-0.46
Cyclacel Pharmaceuticals Inc 주식 (CYCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $7.49 | $6.75 | $0.7399 | 74,693.0 | -5.76% |
| 2025-09-04 | $7.59 | $7.26 | $0.33 | 31,127.0 | -2.93% |
| 2025-09-03 | $7.79 | $7.60 | $0.19 | 61,875.0 | -0.07% |
| 2025-09-02 | $8.11 | $7.60 | $0.5094 | 40,478.0 | -6.62% |
| 2025-08-29 | $8.82 | $7.74 | $1.08 | 96,719.0 | +5.31% |
| 2025-08-28 | $8.20 | $7.50 | $0.70 | 26,321.0 | -3.10% |
| 2025-08-27 | $8.32 | $7.49 | $0.8342 | 99,944.0 | +7.74% |
| 2025-08-26 | $7.60 | $7.34 | $0.26 | 23,234.0 | -0.79% |
| 2025-08-25 | $7.83 | $7.30 | $0.53 | 33,405.0 | -5.51% |
| 2025-08-22 | $8.16 | $7.79 | $0.3688 | 42,652.0 | -0.12% |
| 2025-08-21 | $8.28 | $7.15 | $1.13 | 90,368.0 | +9.29% |
| 2025-08-20 | $7.47 | $6.91 | $0.56 | 91,687.0 | -2.27% |
| 2025-08-19 | $7.52 | $7.11 | $0.41 | 43,149.0 | -0.40% |
| 2025-08-18 | $8.35 | $7.09 | $1.26 | 158,535.0 | -5.41% |
| 2025-08-15 | $9.40 | $7.83 | $1.58 | 205,988.0 | -10.57% |
| 2025-08-14 | $8.92 | $8.13 | $0.7949 | 89,575.0 | -0.11% |
| 2025-08-13 | $9.52 | $8.81 | $0.71 | 65,528.0 | -4.09% |
| 2025-08-12 | $9.45 | $8.95 | $0.50 | 84,654.0 | +2.54% |
| 2025-08-11 | $9.53 | $8.67 | $0.86 | 125,883.0 | +3.08% |
| 2025-08-08 | $10.08 | $8.70 | $1.38 | 227,313.0 | -2.12% |
| 2025-08-07 | $9.77 | $7.45 | $2.32 | 457,192.0 | +21.05% |
| 2025-08-06 | $7.91 | $7.21 | $0.702 | 177,559.0 | -9.74% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.11 | $6.75 | $1.36 | 208,173.0 | -14.63% |
| 2025-08 | $10.93 | $6.91 | $4.02 | 3,954,056.0 | -26.54% |
| 2025-07 | $19.87 | $0.215 | $19.65 | 112,563,438.0 | +3,294% |
| 2025-06 | $1.74 | $0.25 | $1.49 | 76,669,540.0 | -79.74% |
| 2025-05 | $5.85 | $1.36 | $4.49 | 3,924,465.7 | -60.54% |
| 2025-04 | $6.72 | $2.73 | $3.99 | 8,197,387.1 | -7.52% |
| 2025-03 | $5.60 | $4.32 | $1.28 | 178,333.1 | -15.78% |
| 2025-02 | $6.32 | $4.82 | $1.50 | 506,726.7 | -0.45% |
| 2025-01 | $14.24 | $5.12 | $9.12 | 7,903,007.8 | -11.44% |
Cyclacel Pharmaceuticals Inc 주식 (CYCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.44 | $4.96 | $2.48 | 534,863.6 | -9.63% |
| 2024-11 | $10.18 | $5.19 | $5.00 | 1,770,498.6 | -37.60% |
| 2024-10 | $39.84 | $9.62 | $30.22 | 3,930,520.1 | -34.44% |
| 2024-09 | $18.08 | $15.68 | $2.40 | 36,404.3 | -5.89% |
| 2024-08 | $28.16 | $15.23 | $12.93 | 109,469.2 | -35.85% |
| 2024-07 | $29.92 | $23.68 | $6.24 | 77,705.8 | +1.23% |
| 2024-06 | $41.12 | $23.20 | $17.92 | 189,895.4 | -38.64% |
| 2024-05 | $64.00 | $30.24 | $33.76 | 1,529,384.5 | +24.53% |
| 2024-04 | $37.60 | $20.80 | $16.80 | 1,626,978.3 | +0.48% |
| 2024-03 | $48.32 | $29.12 | $19.20 | 50,831.7 | -17.58% |
| 2024-02 | $49.28 | $34.08 | $15.20 | 61,334.3 | +14.29% |
| 2024-01 | $58.40 | $32.00 | $26.40 | 480,714.4 | -16.10% |
Cyclacel Pharmaceuticals Inc 주식 (CYCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.06 | $3.70 | $66.36 | 243,695.8 | +790.00% |
| 2023-11 | $10.80 | $4.26 | $6.54 | 347,385.8 | -44.30% |
| 2023-10 | $12.10 | $5.49 | $6.61 | 229,999.4 | +51.85% |
| 2023-09 | $6.78 | $4.48 | $2.30 | 79,528.8 | -10.43% |
| 2023-08 | $10.60 | $5.36 | $5.24 | 173,437.5 | -40.81% |
| 2023-07 | $14.08 | $8.80 | $5.28 | 121,017.2 | +13.56% |
| 2023-06 | $12.27 | $8.96 | $3.31 | 77,106.5 | -7.95% |
| 2023-05 | $11.20 | $8.00 | $3.20 | 94,103.2 | +4.92% |
| 2023-04 | $11.90 | $8.96 | $2.94 | 50,744.6 | +6.92% |
| 2023-03 | $14.19 | $8.96 | $5.23 | 77,695.3 | -32.08% |
| 2023-02 | $18.72 | $13.15 | $5.57 | 91,366.3 | -7.06% |
| 2023-01 | $16.64 | $10.72 | $5.92 | 104,254.3 | +35.50% |
0.98%
자본화:
|
볼륨(24시간):