Cyclacel

CYCC
🏛️ usa →
4.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.41 9.84 9.32 9.84 1,119.3K
09:31 9.80 10.28 9.80 10.04 87.0K
09:32 10.03 10.09 9.10 9.37 97.0K
09:33 9.33 9.34 9.01 9.04 29.9K
09:34 9.12 9.37 9.08 9.19 27.8K
09:35 9.19 9.19 9.03 9.09 26.2K
09:36 9.07 9.17 9.02 9.08 26.9K
09:37 9.01 9.01 8.80 9.01 80.4K
09:38 8.93 9.00 8.80 8.81 28.6K
09:39 8.87 9.08 8.82 8.99 15.3K
09:40 9.11 9.17 8.92 9.13 12.3K
09:41 9.22 9.28 8.85 8.85 21.7K
09:42 8.88 8.94 8.85 8.85 13.9K
09:43 8.81 8.97 8.81 8.96 16.7K
09:44 8.86 8.96 8.86 8.86 17.5K
09:45 8.86 9.11 8.86 9.10 12.8K
09:46 9.04 9.15 9.00 9.12 17.1K
09:47 9.11 9.19 9.05 9.12 15.5K
09:48 8.95 9.04 8.85 8.85 11.9K
09:49 8.95 9.10 8.95 9.08 7.5K
09:50 8.99 8.99 8.89 8.96 8.4K
09:51 8.90 8.91 8.85 8.86 7.7K
09:52 8.90 8.95 8.86 8.90 6.5K
09:53 8.93 8.93 8.84 8.84 9.6K
09:54 8.87 8.92 8.58 8.58 25.0K
09:55 8.52 8.67 8.52 8.56 19.1K
09:56 8.51 8.89 8.51 8.72 20.7K
09:57 8.89 8.94 8.73 8.84 12.6K
09:58 8.80 8.96 8.80 8.95 8.9K
09:59 8.88 9.00 8.83 9.00 12.5K
10:00 9.03 9.28 9.03 9.22 32.7K
10:01 9.25 9.55 9.25 9.48 29.1K
10:02 9.66 9.66 9.20 9.43 32.0K
10:03 9.50 9.50 9.36 9.50 9.3K
10:04 9.50 9.55 9.41 9.41 8.3K
10:05 9.43 9.43 9.30 9.37 17.9K
10:06 9.36 9.44 9.30 9.30 11.3K
10:07 9.30 9.30 9.05 9.15 13.0K
10:08 9.25 9.38 9.16 9.37 13.1K
10:09 9.30 9.30 9.15 9.15 8.3K
10:10 9.16 9.38 9.16 9.38 10.4K
10:11 9.38 9.66 9.38 9.49 25.8K
10:12 9.49 9.75 9.49 9.66 20.7K
10:13 9.69 9.80 9.69 9.75 22.1K
10:14 9.73 9.73 9.44 9.62 15.3K
10:15 9.50 9.50 9.44 9.47 7.1K
10:16 9.46 9.46 9.22 9.27 11.3K
10:17 9.28 9.38 9.28 9.37 9.1K
10:18 9.28 9.32 9.26 9.27 6.6K
10:19 9.28 9.47 9.28 9.47 4.2K
10:20 9.39 9.42 9.36 9.36 4.1K
10:21 9.31 9.36 9.29 9.31 4.3K
10:22 9.30 9.30 9.20 9.20 8.8K
10:23 9.22 9.29 9.19 9.23 11.4K
10:24 9.21 9.25 8.60 8.70 50.6K
10:25 8.84 8.89 8.68 8.78 9.9K
10:26 8.79 8.79 8.67 8.78 5.5K
10:27 8.85 8.99 8.84 8.90 7.9K
10:28 9.00 9.19 9.00 9.17 13.6K
10:29 9.16 9.29 9.05 9.29 23.2K
10:30 9.20 9.29 9.10 9.25 9.3K
10:31 9.25 9.25 9.10 9.18 5.6K
10:32 9.20 9.20 9.20 9.20 0.4K
10:33 9.25 9.30 9.20 9.29 21.1K
10:34 9.28 9.33 9.28 9.33 3.3K
10:35 9.25 9.29 9.22 9.22 3.3K
10:36 9.30 9.46 9.30 9.46 4.8K
10:37 9.43 9.43 9.43 9.43 1.9K
10:38 9.35 9.50 9.35 9.43 4.2K
10:39 9.50 9.50 9.43 9.43 3.7K
10:40 9.45 9.45 9.36 9.40 2.1K
10:41 9.60 9.60 9.43 9.58 11.5K
10:42 9.59 9.59 9.47 9.53 2.9K
10:43 9.52 9.53 9.46 9.52 4.2K
10:44 9.50 9.54 9.46 9.51 8.1K
10:45 9.54 9.54 9.41 9.41 6.4K
10:46 9.45 9.47 9.41 9.41 7.1K
10:47 9.50 9.50 9.32 9.32 4.0K
10:48 9.33 9.33 9.33 9.33 1.4K
10:49 9.41 9.44 9.41 9.44 1.4K
10:50 9.55 9.55 9.39 9.39 6.9K
10:51 9.48 9.49 9.44 9.44 2.8K
10:52 9.43 9.43 9.43 9.43 0.1K
10:53 9.39 9.44 9.39 9.40 4.3K
10:54 9.40 9.40 9.26 9.26 2.6K
10:55 9.20 9.38 9.20 9.33 4.6K
10:56 9.34 9.38 9.20 9.38 6.8K
10:57 9.39 9.39 9.38 9.39 3.0K
10:58 9.40 9.47 9.40 9.46 11.7K
10:59 9.37 9.37 9.27 9.27 3.9K
11:00 9.28 9.33 9.23 9.23 4.5K
11:01 9.21 9.22 9.21 9.22 5.7K
11:02 9.25 9.28 9.09 9.09 6.1K
11:03 9.07 9.17 9.07 9.17 1.4K
11:04 9.17 9.30 9.15 9.30 5.8K
11:05 9.29 9.29 9.29 9.29 1.2K
11:06 9.27 9.27 9.27 9.27 1.0K
11:07 9.18 9.21 9.13 9.20 3.8K
11:08 9.27 9.27 9.27 9.27 0.6K
11:09 9.13 9.18 9.13 9.13 0.7K
11:10 9.20 9.25 9.16 9.25 2.6K
11:11 9.08 9.19 9.08 9.19 1.2K
11:12 9.14 9.14 9.09 9.09 2.0K
11:13 9.09 9.10 9.05 9.10 6.3K
11:14 9.02 9.04 8.90 8.92 5.7K
11:15 8.91 8.94 8.91 8.91 1.7K
11:16 8.94 8.99 8.92 8.98 5.7K
11:17 8.98 8.98 8.93 8.96 2.0K
11:18 9.00 9.08 9.00 9.08 2.5K
11:19 9.08 9.10 9.08 9.10 1.5K
11:20 9.24 9.24 9.20 9.24 5.5K
11:21 9.20 9.26 9.01 9.10 5.0K
11:22 9.10 9.10 9.05 9.08 1.9K
11:23 9.06 9.09 9.05 9.09 1.5K
11:24 9.27 9.27 9.20 9.20 2.0K
11:25 9.28 9.28 9.15 9.15 0.9K
11:26 9.29 9.29 9.10 9.15 3.2K
11:27 9.15 9.15 9.15 9.15 0.7K
11:28 9.18 9.19 9.17 9.17 2.0K
11:30 9.18 9.19 9.17 9.19 1.7K
11:31 9.18 9.18 9.10 9.18 0.8K
11:33 9.10 9.17 9.10 9.10 3.4K
11:34 9.03 9.03 9.03 9.03 1.7K
11:35 9.00 9.00 8.99 8.99 3.6K
11:36 8.99 9.02 8.97 8.98 3.7K
11:37 8.98 9.00 8.98 8.99 0.7K
11:38 8.99 8.99 8.99 8.99 0.9K
11:39 8.95 9.24 8.95 9.24 7.6K
11:40 9.06 9.08 9.06 9.08 1.6K
11:41 9.17 9.23 9.17 9.23 2.4K
11:42 9.25 9.25 9.20 9.20 1.6K
11:43 9.25 9.35 9.14 9.14 11.2K
11:44 9.30 9.30 9.30 9.30 0.5K
11:45 9.12 9.21 9.12 9.12 4.0K
11:46 9.28 9.28 9.28 9.28 0.4K
11:47 9.14 9.14 9.14 9.14 1.0K
11:50 9.26 9.26 9.26 9.26 0.3K
11:51 9.17 9.17 9.17 9.17 0.7K
11:52 9.10 9.10 9.10 9.10 1.2K
11:53 9.14 9.16 9.10 9.10 1.4K
11:54 9.10 9.10 9.02 9.10 3.6K
11:55 9.08 9.10 9.05 9.09 0.9K
11:56 9.05 9.17 9.05 9.17 5.8K
11:57 9.16 9.16 9.16 9.16 0.2K
11:58 9.13 9.13 9.13 9.13 0.1K
11:59 9.17 9.20 9.17 9.20 8.8K
12:00 9.20 9.23 9.20 9.23 1.7K
12:01 9.20 9.21 9.16 9.21 0.8K
12:03 9.16 9.20 9.00 9.02 10.5K
12:04 9.02 9.15 9.02 9.03 5.3K
12:05 9.15 9.15 9.09 9.10 5.0K
12:06 9.01 9.08 9.00 9.08 2.3K
12:07 9.01 9.08 9.00 9.01 4.1K
12:08 9.07 9.07 9.00 9.01 1.9K
12:09 9.01 9.01 9.01 9.01 1.8K
12:11 9.01 9.01 9.01 9.01 0.3K
12:12 9.07 9.07 9.01 9.01 1.8K
12:13 9.07 9.07 9.04 9.07 2.5K
12:14 9.01 9.04 9.00 9.00 7.3K
12:15 9.04 9.08 9.01 9.01 1.1K
12:16 9.06 9.08 8.98 9.08 6.1K
12:17 8.98 9.04 8.98 9.04 2.6K
12:19 8.98 9.00 8.98 9.00 1.8K
12:20 8.97 8.97 8.91 8.96 6.1K
12:21 8.90 8.97 8.90 8.92 4.1K
12:22 8.94 8.94 8.89 8.89 6.3K
12:23 8.89 8.94 8.89 8.90 2.7K
12:24 8.86 8.86 8.86 8.86 0.8K
12:25 8.82 8.88 8.80 8.88 6.2K
12:26 8.82 8.83 8.70 8.70 13.9K
12:27 8.70 8.70 8.65 8.65 9.8K
12:28 8.53 8.58 8.50 8.58 17.2K
12:29 8.55 8.63 8.55 8.63 9.5K
12:30 8.58 8.63 8.58 8.61 3.7K
12:31 8.64 8.64 8.61 8.64 5.8K
12:32 8.63 8.63 8.58 8.62 1.9K
12:33 8.51 8.51 8.37 8.43 28.5K
12:34 8.46 8.46 8.43 8.43 3.8K
12:35 8.44 8.50 8.44 8.50 1.1K
12:36 8.51 8.58 8.51 8.58 3.0K
12:37 8.55 8.55 8.55 8.55 1.8K
12:38 8.51 8.57 8.51 8.53 2.5K
12:39 8.51 8.54 8.42 8.42 9.4K
12:40 8.41 8.45 8.41 8.43 1.7K
12:41 8.42 8.42 8.40 8.40 6.3K
12:42 8.49 8.49 8.44 8.44 6.4K
12:43 8.49 8.52 8.45 8.49 2.4K
12:44 8.44 8.45 8.44 8.45 1.9K
12:45 8.44 8.44 8.44 8.44 1.7K
12:46 8.47 8.50 8.47 8.50 1.5K
12:47 8.53 8.53 8.53 8.53 0.4K
12:48 8.52 8.52 8.52 8.52 0.2K
12:49 8.52 8.52 8.52 8.52 1.4K
12:50 8.50 8.51 8.48 8.51 2.3K
12:51 8.43 8.47 8.43 8.47 2.6K
12:52 8.46 8.53 8.46 8.53 2.3K
12:53 8.50 8.60 8.50 8.59 1.4K
12:54 8.57 8.58 8.57 8.58 1.1K
12:55 8.54 8.57 8.43 8.43 4.3K
12:56 8.56 8.57 8.51 8.57 0.7K
12:57 8.48 8.56 8.43 8.56 3.6K
12:58 8.50 8.56 8.50 8.56 1.8K
12:59 8.65 8.65 8.60 8.60 3.2K
13:00 8.65 8.75 8.65 8.75 1.1K
13:01 8.68 8.68 8.65 8.65 1.2K
13:02 8.65 8.65 8.64 8.64 2.5K
13:03 8.60 8.63 8.60 8.63 1.7K
13:05 8.62 8.63 8.60 8.63 1.6K
13:06 8.60 8.74 8.60 8.73 5.2K
13:07 8.59 8.59 8.59 8.59 0.5K
13:08 8.60 8.60 8.60 8.60 0.3K
13:09 8.64 8.64 8.64 8.64 0.6K
13:10 8.65 8.65 8.65 8.65 1.9K
13:12 8.57 8.57 8.57 8.57 1.9K
13:13 8.57 8.69 8.57 8.69 2.4K
13:14 8.70 8.70 8.70 8.70 0.5K
13:15 8.70 8.70 8.68 8.68 0.4K
13:16 8.70 8.70 8.70 8.70 0.3K
13:18 8.69 8.70 8.69 8.70 2.7K
13:19 8.57 8.70 8.57 8.70 4.1K
13:21 8.79 8.86 8.79 8.84 4.6K
13:22 8.84 8.84 8.84 8.84 0.3K
13:23 8.86 8.86 8.76 8.86 1.9K
13:24 8.71 8.71 8.71 8.71 1.2K
13:25 8.86 8.97 8.70 8.92 8.2K
13:26 8.92 8.92 8.87 8.87 0.9K
13:27 8.87 8.87 8.75 8.86 2.0K
13:28 8.85 8.85 8.70 8.77 15.8K
13:29 8.77 8.77 8.73 8.73 3.6K
13:30 8.75 8.75 8.75 8.75 5.5K
13:31 8.61 8.61 8.60 8.60 0.4K
13:32 8.68 8.68 8.57 8.57 7.2K
13:33 8.57 8.58 8.50 8.50 11.9K
13:34 8.51 8.51 8.46 8.46 2.1K
13:35 8.44 8.44 8.32 8.32 7.1K
13:36 8.32 8.39 8.28 8.28 28.8K
13:37 8.38 8.39 8.30 8.30 2.4K
13:38 8.39 8.39 8.39 8.39 1.3K
13:39 8.47 8.47 8.42 8.42 1.8K
13:40 8.46 8.46 8.43 8.43 4.7K
13:41 8.36 8.37 8.31 8.37 2.7K
13:42 8.37 8.37 8.37 8.37 1.4K
13:43 8.39 8.39 8.39 8.39 0.4K
13:44 8.35 8.36 8.35 8.36 2.2K
13:45 8.32 8.34 8.32 8.34 1.8K
13:46 8.40 8.40 8.40 8.40 2.0K
13:47 8.51 8.51 8.31 8.31 1.1K
13:48 8.31 8.35 8.31 8.31 1.8K
13:49 8.31 8.38 8.31 8.38 1.6K
13:50 8.36 8.38 8.36 8.38 1.9K
13:51 8.38 8.38 8.38 8.38 0.4K
13:52 8.37 8.39 8.37 8.37 0.8K
13:53 8.37 8.43 8.36 8.43 2.6K
13:54 8.33 8.33 8.33 8.33 0.3K
13:55 8.35 8.35 8.31 8.31 6.9K
13:56 8.31 8.31 8.20 8.20 6.0K
13:57 8.09 8.10 8.00 8.00 11.6K
13:58 8.08 8.08 8.00 8.04 9.4K
13:59 8.01 8.02 7.87 7.87 9.6K
14:00 7.91 7.98 7.90 7.98 15.1K
14:01 7.92 7.96 7.77 7.77 17.1K
14:02 7.77 7.78 7.70 7.70 10.2K
14:03 7.76 7.80 7.72 7.75 6.6K
14:04 7.73 7.73 7.51 7.51 30.4K
14:05 7.64 7.74 7.60 7.68 1.3K
14:06 7.75 7.85 7.75 7.85 5.3K
14:07 7.87 7.90 7.82 7.90 27.0K
14:08 7.95 8.08 7.95 7.95 20.1K
14:09 8.06 8.10 7.95 7.99 11.1K
14:10 7.99 8.06 7.97 8.06 7.5K
14:11 7.88 7.96 7.86 7.96 2.7K
14:12 8.06 8.06 7.88 7.93 2.8K
14:13 7.98 8.03 7.98 8.03 1.2K
14:14 7.98 7.98 7.94 7.94 1.8K
14:15 7.93 7.97 7.93 7.97 0.5K
14:16 7.91 7.95 7.91 7.94 3.1K
14:17 7.83 7.83 7.83 7.83 2.0K
14:18 7.90 7.90 7.89 7.89 2.6K
14:19 7.85 7.91 7.85 7.91 3.7K
14:20 7.98 8.03 7.91 8.03 2.5K
14:21 7.95 8.00 7.95 8.00 2.1K
14:22 8.03 8.03 7.97 7.97 1.3K
14:23 8.04 8.04 7.99 7.99 0.6K
14:24 8.04 8.04 8.04 8.04 0.8K
14:25 8.01 8.01 8.01 8.01 7.0K
14:27 8.07 8.07 8.01 8.01 4.7K
14:28 8.06 8.07 8.06 8.07 0.8K
14:29 8.10 8.10 8.06 8.10 3.1K
14:30 8.12 8.13 8.12 8.13 1.0K
14:31 8.12 8.12 8.10 8.11 2.1K
14:32 8.10 8.15 8.10 8.15 3.5K
14:33 8.14 8.14 8.10 8.10 1.7K
14:34 8.10 8.10 8.10 8.10 1.0K
14:35 8.06 8.06 8.02 8.02 0.6K
14:36 8.00 8.00 7.96 7.96 4.2K
14:37 7.96 7.96 7.90 7.95 5.9K
14:39 7.95 7.97 7.95 7.97 0.3K
14:40 7.95 7.95 7.90 7.91 1.7K
14:41 7.92 7.95 7.88 7.95 1.2K
14:42 7.88 7.88 7.88 7.88 0.7K
14:43 7.90 7.92 7.90 7.92 2.9K
14:44 7.93 7.95 7.93 7.95 6.2K
14:45 7.95 7.95 7.95 7.95 0.9K
14:46 7.90 7.90 7.90 7.90 1.7K
14:47 7.90 7.91 7.78 7.87 15.1K
14:48 7.82 7.86 7.82 7.86 0.2K
14:49 7.79 7.85 7.78 7.85 2.4K
14:50 7.85 7.85 7.81 7.84 2.4K
14:51 7.91 7.91 7.91 7.91 0.3K
14:52 7.90 7.91 7.90 7.91 1.0K
14:53 7.70 7.70 7.70 7.70 8.9K
14:54 7.63 7.69 7.63 7.69 10.6K
14:55 7.78 7.85 7.78 7.85 2.2K
14:56 7.86 7.86 7.82 7.86 1.9K
14:57 7.88 7.88 7.88 7.88 1.3K
14:58 7.84 7.88 7.84 7.88 2.8K
14:59 7.93 7.93 7.91 7.91 1.3K
15:00 7.91 7.91 7.89 7.89 0.4K
15:01 7.94 7.99 7.92 7.92 1.7K
15:02 7.99 8.03 7.95 7.95 3.7K
15:03 7.90 7.90 7.90 7.90 1.6K
15:05 8.04 8.04 7.98 8.01 1.2K
15:06 7.91 7.95 7.90 7.90 2.6K
15:08 7.81 7.98 7.81 7.98 1.5K
15:10 7.80 7.81 7.80 7.81 1.1K
15:11 7.82 7.85 7.82 7.85 1.5K
15:12 7.85 7.94 7.75 7.94 8.8K
15:13 7.85 7.85 7.85 7.85 0.8K
15:14 7.88 7.88 7.78 7.78 1.3K
15:15 7.83 7.83 7.72 7.76 3.8K
15:16 7.76 7.76 7.76 7.76 0.5K
15:17 7.88 7.88 7.86 7.87 2.6K
15:18 7.85 7.85 7.83 7.83 0.8K
15:19 7.83 7.83 7.76 7.76 4.0K
15:20 7.79 7.81 7.77 7.78 2.6K
15:21 7.76 7.83 7.76 7.83 4.8K
15:22 7.80 7.82 7.80 7.80 1.4K
15:24 7.83 7.85 7.80 7.80 5.0K
15:25 7.84 7.87 7.84 7.85 2.5K
15:26 7.84 7.85 7.84 7.85 1.3K
15:27 7.80 7.80 7.80 7.80 1.8K
15:28 7.82 7.86 7.82 7.86 1.8K
15:29 7.90 7.90 7.90 7.90 2.2K
15:30 7.90 7.91 7.90 7.91 0.3K
15:31 7.92 7.92 7.90 7.90 6.0K
15:32 7.91 7.91 7.78 7.78 7.5K
15:33 7.84 7.85 7.83 7.83 2.9K
15:34 7.83 7.83 7.80 7.82 1.8K
15:35 7.85 7.85 7.84 7.84 0.3K
15:36 7.82 7.85 7.82 7.82 5.3K
15:37 7.78 7.80 7.78 7.80 2.2K
15:38 7.79 7.91 7.78 7.91 2.2K
15:39 7.83 7.91 7.83 7.83 1.6K
15:41 7.87 7.87 7.85 7.85 1.4K
15:42 7.88 7.94 7.88 7.94 2.1K
15:43 7.91 7.94 7.91 7.94 0.2K
15:44 7.94 8.02 7.83 7.95 3.1K
15:45 8.00 8.06 7.98 8.06 4.6K
15:46 8.09 8.20 8.05 8.05 13.8K
15:47 8.01 8.01 8.01 8.01 0.2K
15:48 8.02 8.11 8.01 8.11 1.9K
15:49 8.03 8.06 8.03 8.06 2.3K
15:50 8.06 8.06 8.06 8.06 0.4K
15:51 8.06 8.10 7.93 7.93 2.8K
15:52 7.92 7.99 7.92 7.99 7.2K
15:53 8.01 8.01 7.95 8.00 4.4K
15:54 8.00 8.00 7.93 8.00 2.8K
15:55 8.06 8.10 7.97 8.10 6.1K
15:56 8.00 8.05 8.00 8.03 3.3K
15:57 8.05 8.05 8.00 8.05 3.5K
15:58 8.00 8.00 7.95 8.00 5.6K
15:59 7.97 8.20 7.96 8.20 96.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available