Stockscreener 앱 받기
1.03
3.00%
0.03
시간 외 거래:
1.01
-0.02
-1.94%
Cyclacel Pharmaceuticals Inc 주식 (CYCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $1.05 | $1.00 | $0.05 | 15,875.0 | +3.00% |
| 2024-09-26 | $1.08 | $0.995 | $0.0849 | 40,197.0 | -1.96% |
| 2024-09-25 | $1.13 | $1.01 | $0.12 | 83,278.0 | -0.97% |
| 2024-09-24 | $1.03 | $0.99 | $0.04 | 13,855.0 | +4.04% |
| 2024-09-23 | $1.03 | $0.99 | $0.04 | 45,232.0 | +1.02% |
| 2024-09-20 | $1.06 | $0.98 | $0.08 | 48,309.0 | -3.92% |
| 2024-09-19 | $1.06 | $0.98 | $0.08 | 20,102.0 | -2.39% |
| 2024-09-18 | $1.07 | $1.00 | $0.07 | 33,501.0 | +2.45% |
| 2024-09-17 | $1.06 | $1.01 | $0.05 | 12,057.0 | -0.97% |
| 2024-09-16 | $1.10 | $1.01 | $0.09 | 34,019.0 | +1.98% |
| 2024-09-13 | $1.06 | $1.01 | $0.05 | 16,980.0 | -4.72% |
| 2024-09-12 | $1.10 | $1.03 | $0.0681 | 15,558.0 | -2.75% |
| 2024-09-11 | $1.10 | $1.03 | $0.07 | 34,720.0 | +2.83% |
| 2024-09-10 | $1.12 | $1.05 | $0.07 | 4,974.0 | -3.64% |
| 2024-09-09 | $1.12 | $1.07 | $0.05 | 40,410.0 | +3.77% |
| 2024-09-06 | $1.08 | $1.03 | $0.05 | 22,467.0 | +0.95% |
| 2024-09-05 | $1.08 | $1.03 | $0.05 | 24,352.0 | -0.94% |
| 2024-09-04 | $1.07 | $1.04 | $0.0296 | 12,392.0 | +0.00% |
| 2024-09-03 | $1.08 | $1.02 | $0.06 | 33,420.0 | +0.76% |
| 2024-08-30 | $1.05 | $1.00 | $0.052 | 77,380.0 | +1.15% |
| 2024-08-29 | $1.11 | $0.9517 | $0.1633 | 98,259.0 | -6.31% |
| 2024-08-28 | $1.17 | $1.08 | $0.09 | 48,659.0 | -4.31% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $1.13 | $0.98 | $0.15 | 567,573.0 | -2.09% |
| 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% |
0.87%
자본화:
|
볼륨(24시간):