Cyclacel

CYCC
🏛️ usa →
4.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.00 8.19 8.00 8.19 36.3K
09:31 8.01 8.01 8.01 8.01 2.9K
09:32 8.25 8.25 8.24 8.24 1.2K
09:33 8.20 8.80 8.05 8.80 19.1K
09:34 8.70 8.79 8.67 8.74 11.6K
09:35 8.70 8.78 8.67 8.70 4.6K
09:36 8.71 8.71 8.66 8.70 3.5K
09:37 8.66 8.69 8.65 8.65 2.3K
09:38 8.68 8.75 8.62 8.75 7.8K
09:39 8.75 8.75 8.63 8.63 3.8K
09:40 8.66 8.67 8.63 8.63 2.0K
09:41 8.65 8.65 8.65 8.65 0.3K
09:42 8.65 8.71 8.65 8.71 0.4K
09:43 8.73 8.73 8.66 8.73 2.6K
09:44 8.73 8.73 8.66 8.68 1.7K
09:45 8.73 8.73 8.73 8.73 3.7K
09:46 8.71 8.71 8.66 8.66 0.9K
09:47 8.74 8.74 8.74 8.74 0.2K
09:48 8.73 8.73 8.67 8.67 1.9K
09:49 8.71 8.71 8.60 8.60 1.7K
09:50 8.70 8.70 8.67 8.67 1.3K
09:51 8.69 8.69 8.69 8.69 0.9K
09:52 8.67 8.71 8.67 8.71 1.3K
09:53 8.69 8.77 8.69 8.77 17.0K
09:54 8.89 8.99 8.85 8.95 20.5K
09:55 8.97 9.00 8.90 9.00 12.3K
09:56 8.91 8.98 8.91 8.96 7.8K
09:57 8.98 9.15 8.79 8.93 43.3K
09:58 8.92 8.93 8.80 8.88 12.0K
09:59 8.88 8.88 8.84 8.84 7.2K
10:00 8.83 8.87 8.82 8.86 5.0K
10:01 8.79 8.79 8.51 8.53 12.8K
10:02 8.54 8.66 8.51 8.52 8.0K
10:03 8.55 8.55 8.42 8.45 5.0K
10:04 8.47 8.56 8.43 8.46 8.5K
10:05 8.46 8.59 8.46 8.58 0.8K
10:06 8.56 8.57 8.56 8.57 2.2K
10:09 8.64 8.64 8.60 8.61 0.4K
10:10 8.67 8.67 8.67 8.67 1.7K
10:11 8.67 8.67 8.67 8.67 0.4K
10:14 8.73 8.73 8.62 8.65 0.9K
10:15 8.73 8.76 8.68 8.76 0.6K
10:16 8.68 8.68 8.62 8.62 0.4K
10:17 8.72 8.72 8.71 8.71 2.0K
10:18 8.66 8.76 8.66 8.76 0.4K
10:20 8.70 8.70 8.62 8.62 1.9K
10:26 8.68 8.73 8.68 8.73 1.3K
10:29 8.61 8.61 8.61 8.61 0.5K
10:32 8.64 8.64 8.64 8.64 1.2K
10:33 8.69 8.69 8.69 8.69 0.2K
10:35 8.73 8.73 8.73 8.73 3.6K
10:36 8.73 8.80 8.73 8.76 6.1K
10:37 8.71 8.84 8.71 8.84 2.6K
10:38 8.83 9.00 8.81 9.00 12.0K
10:39 9.06 9.20 9.06 9.20 19.9K
10:40 9.28 9.30 9.20 9.28 13.5K
10:41 9.25 9.25 9.16 9.16 4.6K
10:42 9.12 9.23 9.12 9.21 8.3K
10:43 9.03 9.20 9.03 9.20 46.2K
10:44 9.19 9.30 9.19 9.30 25.8K
10:45 9.30 9.35 9.26 9.33 16.4K
10:46 9.40 9.95 9.40 9.84 67.0K
10:47 9.76 9.90 9.75 9.84 25.5K
10:48 9.82 10.84 9.81 10.65 142.5K
10:49 10.68 10.95 10.49 10.60 128.9K
10:50 10.64 11.32 10.21 11.32 187.1K
10:51 11.23 11.78 11.00 11.63 210.7K
10:52 11.70 11.81 11.70 11.81 40.7K
11:02 12.72 14.31 12.72 14.31 262.6K
11:12 15.48 16.46 14.96 16.46 484.3K
11:13 16.40 16.40 14.04 14.73 602.4K
11:14 14.97 16.89 14.97 16.14 518.8K
11:15 16.00 16.46 15.35 15.35 375.0K
11:16 15.11 16.47 15.11 16.00 370.1K
11:17 15.64 15.95 14.84 15.03 251.1K
11:18 14.96 15.28 14.41 14.41 220.5K
11:19 14.56 15.63 14.53 15.22 256.2K
11:20 15.18 16.00 14.80 15.10 291.4K
11:21 15.14 15.67 15.05 15.48 185.3K
11:22 15.33 16.98 15.33 16.62 762.8K
11:23 16.53 16.69 16.17 16.67 313.6K
11:24 16.60 17.30 16.21 16.63 529.5K
11:25 16.48 16.54 15.28 15.83 283.9K
11:26 15.81 15.90 15.28 15.50 168.7K
11:27 15.59 16.38 15.59 16.30 265.8K
11:28 16.14 16.69 15.85 16.63 239.5K
11:29 16.63 17.22 16.09 17.15 391.7K
11:30 17.18 17.36 16.06 16.45 458.2K
11:31 16.52 16.67 16.19 16.19 191.2K
11:32 15.70 16.60 15.70 16.33 213.2K
11:33 16.18 16.84 16.01 16.74 207.4K
11:34 16.40 17.10 16.40 16.73 145.6K
11:35 16.73 17.43 16.70 16.90 331.2K
11:36 17.00 17.90 17.00 17.62 351.0K
11:37 17.50 17.58 15.32 15.32 500.0K
11:38 15.32 15.32 15.32 15.32 91.8K
11:43 15.74 16.18 15.63 15.73 257.0K
11:44 15.79 16.25 15.79 16.25 149.3K
11:45 16.30 16.50 15.93 16.02 149.5K
11:46 15.96 16.13 15.53 15.54 115.3K
11:47 15.50 16.06 15.50 15.87 119.3K
11:48 15.82 16.25 15.82 15.93 104.0K
11:49 15.99 15.99 15.68 15.72 61.7K
11:50 15.70 16.13 15.70 15.98 112.5K
11:51 16.03 16.20 15.86 15.97 71.0K
11:52 15.96 15.96 14.52 14.85 338.6K
11:53 14.99 15.10 14.14 14.14 195.9K
11:54 14.23 14.46 14.12 14.29 150.9K
11:55 14.07 14.28 13.76 13.95 213.1K
11:56 13.91 14.00 13.76 13.83 105.0K
11:57 13.86 14.21 13.86 14.18 88.3K
11:58 14.18 14.20 13.75 13.94 68.1K
11:59 13.94 14.16 13.67 14.05 87.7K
12:00 14.00 14.09 13.90 13.92 43.1K
12:01 13.90 13.93 13.75 13.75 51.9K
12:02 13.81 13.93 13.50 13.86 112.6K
12:03 13.84 14.10 13.84 13.90 61.8K
12:04 13.95 14.02 13.70 13.76 42.8K
12:05 13.70 13.95 13.50 13.82 56.2K
12:06 13.82 13.86 13.68 13.71 22.1K
12:07 13.71 13.86 13.71 13.71 25.2K
12:08 13.77 13.77 13.56 13.77 31.2K
12:09 13.65 13.70 13.33 13.43 60.7K
12:10 13.40 13.73 13.24 13.24 86.7K
12:11 13.23 13.42 13.04 13.38 71.7K
12:12 13.18 13.61 13.17 13.56 63.8K
12:13 13.60 14.10 13.50 14.09 144.7K
12:14 14.05 14.05 13.85 13.90 49.0K
12:15 13.95 14.07 13.68 13.68 55.8K
12:16 13.73 13.73 13.60 13.68 22.7K
12:17 13.72 13.96 13.71 13.92 32.6K
12:18 13.88 13.99 13.77 13.96 38.9K
12:19 13.81 13.87 13.51 13.69 34.1K
12:20 13.52 13.72 13.52 13.66 21.3K
12:21 13.61 13.85 13.61 13.78 31.5K
12:22 13.85 13.97 13.83 13.84 51.2K
12:23 13.86 14.24 13.78 14.23 88.9K
12:24 14.16 14.70 14.12 14.60 162.6K
12:25 14.62 14.94 14.42 14.94 162.4K
12:26 14.80 14.83 14.56 14.69 114.1K
12:27 14.66 14.71 14.35 14.45 79.4K
12:28 14.55 14.77 14.47 14.61 95.2K
12:29 14.53 14.69 14.40 14.57 53.2K
12:30 14.49 14.66 14.45 14.50 35.8K
12:31 14.52 14.52 14.18 14.24 57.9K
12:32 14.38 14.38 14.11 14.11 29.3K
12:33 14.16 15.09 14.16 15.02 200.4K
12:34 15.15 15.32 14.88 15.04 212.3K
12:35 14.97 15.49 14.97 15.25 175.4K
12:36 15.37 15.41 15.19 15.20 112.7K
12:37 15.35 15.67 15.34 15.55 180.1K
12:38 15.60 15.70 15.32 15.49 143.7K
12:39 15.39 15.39 15.19 15.31 81.3K
12:40 15.22 15.60 15.17 15.45 89.1K
12:41 15.47 15.63 15.37 15.53 151.2K
12:42 15.43 15.76 15.43 15.68 100.8K
12:43 15.67 15.91 15.67 15.73 132.8K
12:44 15.34 15.52 15.34 15.37 135.5K
12:45 15.32 15.58 15.32 15.47 66.0K
12:46 15.41 15.46 15.30 15.35 52.5K
12:47 15.39 15.39 15.22 15.28 30.6K
12:48 15.22 15.47 15.22 15.45 27.2K
12:49 15.56 15.56 14.53 14.78 188.0K
12:50 14.87 14.87 14.64 14.71 45.5K
12:51 14.72 14.92 14.72 14.83 24.8K
12:52 14.83 14.84 14.55 14.55 28.4K
12:53 14.50 14.58 14.33 14.46 74.4K
12:54 14.64 14.68 14.56 14.58 30.8K
12:55 14.66 14.66 14.18 14.30 44.9K
12:56 14.30 14.54 14.18 14.50 45.1K
12:57 14.32 14.60 14.32 14.46 28.1K
12:58 14.36 14.44 14.32 14.41 30.2K
12:59 14.33 14.45 14.25 14.45 44.8K
13:00 14.40 14.52 14.35 14.44 25.8K
13:01 14.28 14.34 13.74 13.83 97.0K
13:02 13.77 13.83 13.55 13.79 63.0K
13:03 13.75 13.78 13.38 13.44 47.1K
13:04 13.43 13.75 13.40 13.65 43.5K
13:05 13.61 13.84 13.56 13.70 18.2K
13:06 13.83 13.93 13.79 13.91 23.7K
13:07 13.87 13.91 13.74 13.86 20.1K
13:08 13.79 13.93 13.79 13.87 29.2K
13:09 13.89 13.96 13.89 13.90 11.7K
13:10 13.95 14.26 13.95 14.26 32.7K
13:11 14.27 14.38 14.17 14.27 45.4K
13:12 14.22 14.24 14.15 14.19 15.2K
13:13 14.15 14.18 14.02 14.16 22.3K
13:14 14.06 14.22 13.96 13.96 16.7K
13:15 13.96 14.10 13.70 13.70 29.8K
13:16 13.79 13.94 13.75 13.82 14.1K
13:17 13.89 13.89 13.66 13.82 18.7K
13:18 13.70 13.70 13.54 13.62 25.5K
13:19 13.56 13.84 13.42 13.84 34.3K
13:20 13.75 13.84 13.73 13.74 19.3K
13:21 13.75 13.75 13.58 13.58 14.6K
13:22 13.69 13.87 13.62 13.77 22.2K
13:23 13.83 13.93 13.71 13.71 14.8K
13:24 13.71 13.90 13.71 13.90 6.4K
13:25 13.88 13.91 13.53 13.79 29.6K
13:26 13.79 13.79 13.53 13.60 39.0K
13:27 13.50 13.65 13.50 13.60 24.6K
13:28 13.54 13.54 13.10 13.16 77.9K
13:29 13.18 13.21 12.19 12.62 136.9K
13:30 12.68 12.85 12.36 12.76 80.9K
13:31 12.74 12.75 12.52 12.58 27.1K
13:32 12.54 12.66 12.23 12.29 39.1K
13:33 12.22 12.57 12.02 12.54 95.3K
13:34 12.48 12.66 12.41 12.44 40.5K
13:35 12.60 12.60 12.34 12.50 13.7K
13:36 12.49 12.59 12.40 12.40 17.0K
13:37 12.46 12.75 12.40 12.53 28.8K
13:38 12.59 12.80 12.59 12.78 31.0K
13:39 12.73 12.77 12.51 12.51 25.3K
13:40 12.67 12.67 12.36 12.46 56.7K
13:41 12.49 12.60 12.44 12.55 15.3K
13:42 12.53 12.60 12.44 12.46 14.9K
13:43 12.38 12.48 12.38 12.41 6.2K
13:44 12.44 12.44 12.11 12.13 23.3K
13:45 12.13 12.30 12.03 12.18 55.3K
13:46 12.29 12.63 12.20 12.60 65.8K
13:47 12.59 12.68 12.51 12.51 40.7K
13:48 12.60 12.68 12.51 12.65 21.8K
13:49 12.61 12.67 12.60 12.61 16.9K
13:50 12.59 12.62 12.55 12.59 6.6K
13:51 12.66 12.66 12.56 12.60 7.0K
13:52 12.61 12.75 12.58 12.63 12.8K
13:53 12.69 12.85 12.61 12.85 24.2K
13:54 12.75 13.01 12.75 12.87 37.9K
13:55 12.87 13.08 12.84 12.89 17.1K
13:56 12.97 12.98 12.87 12.93 12.4K
13:57 12.94 13.23 12.94 13.16 69.3K
13:58 13.20 13.20 13.01 13.16 29.9K
13:59 13.18 13.43 13.18 13.35 40.2K
14:00 13.41 13.42 13.18 13.21 46.1K
14:01 13.20 13.20 12.90 12.90 41.4K
14:02 12.94 13.03 12.77 12.88 14.2K
14:03 12.87 12.94 12.80 12.90 9.7K
14:04 12.85 12.93 12.83 12.88 8.0K
14:05 12.92 12.92 12.86 12.86 3.7K
14:06 12.84 12.93 12.60 12.78 21.9K
14:07 12.81 12.89 12.77 12.77 6.4K
14:08 12.90 13.07 12.89 12.98 17.8K
14:09 13.01 13.02 12.95 12.99 6.7K
14:10 12.98 13.07 12.93 13.05 34.8K
14:11 13.10 13.25 13.06 13.10 27.4K
14:12 13.00 13.01 12.71 12.76 44.4K
14:13 12.76 12.76 12.60 12.73 17.8K
14:14 12.65 13.05 12.65 12.91 11.3K
14:15 12.92 12.99 12.80 12.98 12.3K
14:16 12.97 13.03 12.93 12.93 12.9K
14:17 12.99 13.00 12.97 13.00 3.9K
14:18 13.04 13.09 12.98 13.09 8.7K
14:19 13.07 13.18 13.01 13.01 10.0K
14:20 13.09 13.23 13.02 13.23 21.6K
14:21 13.23 13.23 13.11 13.15 18.3K
14:22 13.11 13.23 13.09 13.10 14.4K
14:23 13.10 13.20 13.10 13.15 16.5K
14:24 13.19 13.33 13.19 13.30 26.3K
14:25 13.20 13.29 13.20 13.23 22.5K
14:26 13.26 13.36 13.20 13.28 30.0K
14:27 13.25 13.31 13.22 13.22 22.6K
14:28 13.22 13.22 13.10 13.16 9.9K
14:29 13.18 13.20 13.11 13.14 6.4K
14:30 13.20 13.20 13.11 13.20 6.6K
14:31 13.14 13.20 13.14 13.15 19.1K
14:32 13.16 13.16 13.15 13.16 1.7K
14:33 13.15 13.16 13.13 13.16 2.4K
14:34 13.14 13.19 13.11 13.11 3.4K
14:35 13.14 13.18 13.01 13.08 12.0K
14:36 13.15 13.19 13.02 13.19 9.9K
14:37 13.16 13.28 13.11 13.15 14.5K
14:38 13.16 13.25 13.16 13.25 3.1K
14:39 13.32 13.32 13.23 13.29 14.7K
14:40 13.22 13.29 13.15 13.15 8.8K
14:41 13.21 13.29 13.21 13.26 8.1K
14:42 13.26 13.27 13.20 13.20 6.7K
14:43 13.16 13.26 13.16 13.24 10.1K
14:44 13.23 13.35 13.22 13.34 16.8K
14:45 13.35 13.69 13.20 13.28 52.6K
14:46 13.29 13.29 12.91 13.10 40.5K
14:47 13.06 13.14 13.00 13.07 10.4K
14:48 13.03 13.03 12.95 13.00 4.3K
14:49 13.00 13.17 12.96 13.06 4.1K
14:50 13.06 13.30 13.06 13.18 24.7K
14:51 13.24 13.47 13.10 13.11 52.6K
14:52 13.27 13.27 13.12 13.26 3.1K
14:53 13.26 13.26 13.19 13.22 11.8K
14:54 13.30 13.30 13.24 13.28 2.2K
14:55 13.35 13.35 13.30 13.30 6.8K
14:56 13.27 13.45 13.23 13.45 17.0K
14:57 13.33 13.33 13.23 13.32 5.0K
14:58 13.27 13.42 13.27 13.35 4.7K
14:59 13.36 13.44 13.36 13.38 14.4K
15:00 13.37 13.72 13.37 13.68 39.3K
15:01 13.62 14.00 13.62 13.89 87.3K
15:02 13.90 14.25 13.75 13.95 112.2K
15:03 13.82 13.98 13.73 13.76 45.2K
15:04 13.62 13.86 13.62 13.86 31.5K
15:05 13.88 14.03 13.86 13.89 28.8K
15:06 13.85 14.18 13.85 14.18 25.5K
15:07 14.07 14.27 14.07 14.18 45.7K
15:08 14.05 14.44 14.05 14.33 97.4K
15:09 14.32 14.32 13.97 14.08 40.2K
15:10 14.05 14.15 14.02 14.06 10.6K
15:11 14.04 14.17 14.04 14.09 6.0K
15:12 14.09 14.15 14.06 14.12 15.7K
15:13 14.05 14.12 14.00 14.00 18.2K
15:14 14.04 14.05 13.79 14.05 32.4K
15:15 14.12 14.18 14.02 14.17 33.3K
15:16 14.19 14.30 14.12 14.29 29.3K
15:17 14.30 14.30 14.20 14.28 15.1K
15:18 14.27 14.30 14.20 14.20 24.2K
15:19 14.26 14.39 14.16 14.37 33.6K
15:20 14.38 14.60 14.30 14.35 67.7K
15:21 14.27 14.42 14.12 14.20 38.0K
15:22 14.30 14.30 14.12 14.13 19.8K
15:23 14.12 14.23 14.12 14.22 7.1K
15:24 14.13 14.13 13.83 13.96 18.7K
15:25 14.00 14.12 14.00 14.06 10.4K
15:26 14.08 14.18 14.08 14.16 10.5K
15:27 14.09 14.18 14.00 14.18 10.2K
15:28 14.18 14.30 14.18 14.25 21.5K
15:29 14.22 14.35 14.22 14.35 18.9K
15:30 14.22 14.30 14.10 14.16 11.4K
15:31 14.10 14.34 14.10 14.34 23.7K
15:32 14.33 14.48 14.25 14.48 26.9K
15:33 14.52 14.59 14.37 14.55 39.9K
15:34 14.58 14.79 14.40 14.55 95.9K
15:35 14.52 14.59 14.44 14.47 27.9K
15:36 14.55 14.55 14.40 14.40 24.2K
15:37 14.40 14.47 14.07 14.18 40.2K
15:38 14.05 14.33 14.05 14.28 17.8K
15:39 14.12 14.42 14.12 14.24 6.2K
15:40 14.33 14.33 14.14 14.30 11.6K
15:41 14.28 14.28 14.02 14.05 21.5K
15:42 14.00 14.24 13.63 13.63 36.9K
15:43 13.69 13.78 13.25 13.49 46.0K
15:44 13.55 13.70 13.52 13.67 8.3K
15:45 13.55 13.75 13.55 13.70 21.8K
15:46 13.52 13.69 13.52 13.55 6.0K
15:47 13.60 13.80 13.60 13.63 10.7K
15:48 13.65 13.90 13.65 13.78 9.2K
15:49 13.90 14.00 13.73 13.73 33.5K
15:50 13.75 13.77 13.57 13.57 7.5K
15:51 13.80 13.80 13.64 13.79 10.4K
15:52 13.80 13.90 13.74 13.77 7.6K
15:53 13.78 13.78 13.67 13.67 7.4K
15:54 13.68 13.68 13.61 13.68 5.8K
15:55 13.65 13.71 13.47 13.55 20.4K
15:56 13.70 13.70 13.46 13.56 8.1K
15:57 13.68 13.68 13.52 13.58 10.0K
15:58 13.56 13.60 13.48 13.59 30.0K
15:59 13.68 13.68 13.07 13.07 351.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available