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 13.44 14.00 13.21 13.96 143.3K
09:31 14.00 14.20 13.67 13.85 37.6K
09:32 13.78 14.07 13.60 13.80 30.1K
09:33 14.04 14.04 13.71 13.89 12.5K
09:34 14.01 14.05 13.70 13.85 17.2K
09:35 13.86 13.91 13.61 13.74 15.3K
09:36 13.72 13.72 13.50 13.55 13.1K
09:37 13.55 13.72 13.45 13.45 11.3K
09:38 13.50 13.50 13.10 13.10 11.3K
09:39 13.12 13.48 13.12 13.48 7.0K
09:40 13.53 13.53 13.35 13.48 3.7K
09:41 13.44 13.75 13.25 13.75 10.9K
09:42 13.55 13.78 13.16 13.31 7.0K
09:43 13.50 13.65 13.42 13.50 6.5K
09:44 13.44 13.44 13.42 13.44 2.8K
09:45 13.31 13.38 13.26 13.35 7.7K
09:46 13.27 13.27 13.17 13.27 2.6K
09:47 13.37 13.37 12.68 12.68 18.6K
09:48 12.74 13.00 12.71 13.00 8.8K
09:49 12.85 12.99 12.85 12.95 8.0K
09:50 12.97 12.97 12.71 12.85 4.9K
09:51 12.85 12.92 12.71 12.92 3.4K
09:52 12.96 12.97 12.78 12.85 6.0K
09:53 12.90 12.90 12.88 12.88 0.8K
09:54 12.76 12.90 12.75 12.75 5.9K
09:55 12.68 12.75 12.58 12.58 4.4K
09:56 12.56 12.63 12.56 12.63 4.5K
09:57 12.52 12.53 12.50 12.53 7.6K
09:58 12.53 12.55 12.50 12.55 3.6K
09:59 12.43 12.47 12.26 12.28 5.6K
10:00 12.45 12.61 12.33 12.61 1.9K
10:01 12.46 12.61 12.33 12.33 1.1K
10:02 12.47 12.61 12.47 12.61 1.9K
10:03 12.56 12.61 12.46 12.46 4.9K
10:04 12.28 12.28 12.28 12.28 1.0K
10:05 12.61 12.61 12.33 12.33 4.9K
10:06 12.37 12.47 12.30 12.30 2.2K
10:07 12.29 12.29 12.26 12.26 3.5K
10:08 12.36 12.40 12.36 12.40 1.5K
10:09 12.36 12.40 12.36 12.40 1.0K
10:10 12.38 12.38 12.34 12.34 1.2K
10:12 12.40 12.40 12.32 12.32 0.9K
10:13 12.32 12.32 12.30 12.30 2.6K
10:14 12.25 12.28 12.24 12.28 2.0K
10:15 12.40 12.47 12.40 12.47 10.3K
10:16 12.40 12.40 12.39 12.40 4.0K
10:17 12.38 12.38 12.28 12.28 1.2K
10:18 12.26 12.26 11.63 11.63 19.7K
10:19 11.96 11.96 11.85 11.90 3.5K
10:20 11.90 11.99 11.90 11.99 2.7K
10:21 11.90 11.94 11.90 11.90 2.7K
10:22 11.90 11.90 11.82 11.85 2.4K
10:23 11.86 11.90 11.80 11.86 11.9K
10:24 11.86 12.13 11.86 12.13 1.8K
10:25 12.07 12.07 12.07 12.07 0.8K
10:26 12.09 12.32 12.09 12.32 8.6K
10:27 12.06 12.41 12.06 12.41 0.6K
10:29 12.23 12.23 12.23 12.23 0.6K
10:30 12.00 12.00 11.96 11.96 3.7K
10:32 11.97 11.97 11.97 11.97 5.7K
10:33 11.92 11.92 11.92 11.92 0.7K
10:34 11.95 12.00 11.95 12.00 0.7K
10:35 12.03 12.03 12.03 12.03 2.5K
10:36 12.20 12.20 12.20 12.20 0.3K
10:37 12.00 12.05 12.00 12.05 0.9K
10:39 12.40 12.40 12.29 12.29 1.3K
10:40 12.27 12.27 12.07 12.15 2.5K
10:41 12.23 12.23 12.05 12.15 1.4K
10:42 12.05 12.05 12.05 12.05 1.1K
10:43 12.01 12.08 12.01 12.08 1.9K
10:44 11.95 11.95 11.86 11.95 2.3K
10:45 11.92 11.92 11.68 11.68 3.1K
10:46 11.70 11.85 11.68 11.79 2.5K
10:47 11.90 11.91 11.81 11.85 10.7K
10:48 11.91 11.98 11.91 11.98 0.5K
10:49 11.88 11.94 11.88 11.94 1.1K
10:50 12.00 12.00 12.00 12.00 0.5K
10:52 11.90 11.90 11.90 11.90 0.5K
10:53 11.90 11.90 11.85 11.90 1.7K
10:56 11.71 11.86 11.71 11.86 8.0K
11:00 12.20 12.20 12.20 12.20 0.3K
11:01 11.91 11.91 11.91 11.91 1.5K
11:02 12.21 12.21 12.21 12.21 1.5K
11:04 12.04 12.04 12.04 12.04 5.6K
11:05 12.25 12.61 12.25 12.53 8.0K
11:06 12.56 12.61 12.56 12.61 4.7K
11:07 12.61 12.61 12.61 12.61 1.3K
11:08 12.65 12.65 12.51 12.51 1.0K
11:09 12.75 12.86 12.63 12.82 14.1K
11:10 12.70 12.93 12.68 12.85 13.3K
11:11 12.78 12.78 12.78 12.78 1.6K
11:12 12.80 12.80 12.57 12.57 3.4K
11:13 12.74 12.74 12.74 12.74 4.0K
11:14 12.92 12.93 12.86 12.92 2.3K
11:15 12.87 12.96 12.86 12.96 8.0K
11:16 12.96 12.96 12.71 12.80 10.9K
11:17 12.87 12.87 12.87 12.87 0.2K
11:18 12.78 12.78 12.78 12.78 0.4K
11:19 12.79 12.79 12.79 12.79 0.5K
11:20 12.79 12.93 12.79 12.93 1.2K
11:22 12.82 12.90 12.70 12.70 1.7K
11:23 12.69 12.69 12.69 12.69 0.7K
11:24 12.68 12.85 12.68 12.85 0.4K
11:25 12.85 12.85 12.85 12.85 0.2K
11:27 12.59 12.59 12.59 12.59 1.3K
11:28 12.63 12.63 12.63 12.63 0.4K
11:30 12.77 12.77 12.64 12.64 3.4K
11:31 12.80 12.80 12.80 12.80 0.4K
11:32 12.77 12.77 12.77 12.77 1.2K
11:33 12.70 12.70 12.56 12.68 1.9K
11:34 12.68 12.68 12.58 12.58 0.2K
11:35 12.55 12.67 12.55 12.59 1.6K
11:36 12.79 12.79 12.79 12.79 0.8K
11:39 12.72 12.79 12.72 12.79 1.1K
11:40 12.86 12.94 12.85 12.94 4.7K
11:41 12.92 12.94 12.92 12.94 1.4K
11:42 12.61 12.61 12.61 12.61 1.7K
11:46 12.76 12.76 12.76 12.76 0.2K
11:47 12.68 12.77 12.68 12.77 0.4K
11:48 12.63 12.63 12.63 12.63 7.8K
11:49 12.81 12.81 12.81 12.81 0.3K
11:50 12.65 12.65 12.65 12.65 0.2K
11:51 12.76 12.76 12.76 12.76 1.1K
11:53 12.61 12.61 12.60 12.60 2.9K
11:56 12.71 12.80 12.71 12.80 1.0K
11:58 12.61 12.70 12.61 12.70 0.9K
11:59 12.62 12.62 12.62 12.62 0.3K
12:01 12.51 12.51 12.35 12.41 1.9K
12:02 12.41 12.60 12.41 12.60 0.2K
12:03 12.40 12.40 12.40 12.40 0.6K
12:04 12.63 12.63 12.40 12.40 1.0K
12:05 12.57 12.57 12.57 12.57 1.5K
12:10 12.11 12.11 12.11 12.11 0.7K
12:11 12.21 12.21 12.21 12.21 1.8K
12:15 12.13 12.13 12.13 12.13 0.8K
12:20 12.37 12.37 12.00 12.00 31.2K
12:21 12.00 12.00 12.00 12.00 2.7K
12:26 12.19 12.19 12.19 12.19 1.4K
12:28 12.19 12.19 12.19 12.19 0.4K
12:29 12.02 12.02 12.02 12.02 1.1K
12:32 11.92 12.14 11.92 12.14 3.1K
12:33 12.03 12.03 12.03 12.03 0.3K
12:34 11.80 11.80 11.75 11.77 12.3K
12:35 11.80 11.80 11.71 11.71 4.7K
12:36 11.74 11.82 11.69 11.82 1.1K
12:37 11.69 11.80 11.69 11.69 4.0K
12:38 11.77 11.77 11.77 11.77 0.4K
12:39 11.99 11.99 11.99 11.99 0.2K
12:41 11.96 11.96 11.96 11.96 0.6K
12:42 11.70 11.70 11.70 11.70 1.1K
12:43 11.70 11.86 11.70 11.86 2.3K
12:48 11.81 11.81 11.64 11.80 11.1K
12:49 11.95 11.95 11.95 11.95 0.8K
12:50 11.80 11.99 11.80 11.99 2.9K
12:52 11.98 11.98 11.98 11.98 0.3K
12:53 12.02 12.02 12.02 12.02 0.6K
12:54 11.94 11.94 11.94 11.94 1.8K
13:01 11.75 11.86 11.75 11.78 1.6K
13:03 11.92 11.92 11.92 11.92 0.6K
13:05 11.78 11.94 11.78 11.94 1.0K
13:08 11.97 11.97 11.97 11.97 0.2K
13:09 11.87 12.06 11.87 12.00 6.4K
13:10 11.99 11.99 11.99 11.99 0.6K
13:12 12.01 12.01 12.01 12.01 0.3K
13:13 12.00 12.00 12.00 12.00 0.8K
13:14 12.12 12.12 12.12 12.12 0.5K
13:15 12.11 12.11 12.01 12.01 1.2K
13:16 11.99 11.99 11.99 11.99 0.6K
13:18 11.89 11.92 11.89 11.92 3.5K
13:21 11.90 11.90 11.90 11.90 1.1K
13:22 11.95 11.95 11.89 11.89 1.3K
13:28 11.77 11.91 11.77 11.91 0.9K
13:35 11.86 11.91 11.86 11.91 2.3K
13:39 11.98 11.98 11.86 11.98 0.8K
13:43 11.99 11.99 11.99 11.99 1.6K
13:50 11.99 11.99 11.99 11.99 0.4K
13:51 12.14 12.14 12.14 12.14 0.3K
13:52 12.08 12.08 12.08 12.08 0.3K
13:55 12.18 12.18 12.18 12.18 4.4K
13:56 12.18 12.35 12.15 12.35 3.2K
13:58 12.11 12.11 12.11 12.11 0.1K
13:59 12.11 12.36 12.11 12.36 0.2K
14:00 12.24 12.24 12.24 12.24 1.0K
14:01 12.24 12.24 12.24 12.24 2.0K
14:02 11.86 12.04 11.86 12.03 6.4K
14:04 12.07 12.22 12.07 12.22 0.2K
14:06 12.06 12.20 12.06 12.20 0.3K
14:07 11.93 11.93 11.93 11.93 0.1K
14:08 12.06 12.19 12.06 12.19 0.2K
14:09 12.06 12.18 12.06 12.18 0.2K
14:11 11.97 12.18 11.97 11.97 1.0K
14:12 12.08 12.08 12.08 12.08 1.0K
14:13 12.08 12.18 12.08 12.18 0.3K
14:14 12.10 12.10 11.97 11.99 2.4K
14:15 11.94 11.94 11.94 11.94 0.5K
14:16 11.95 11.95 11.95 11.95 0.4K
14:19 12.11 12.11 12.11 12.11 0.5K
14:20 12.03 12.03 12.03 12.03 0.5K
14:21 12.00 12.00 12.00 12.00 0.5K
14:27 12.11 12.11 12.11 12.11 0.5K
14:29 12.10 12.10 12.09 12.09 0.2K
14:30 12.10 12.10 12.10 12.10 0.2K
14:32 11.96 12.09 11.96 12.09 2.0K
14:35 11.90 11.99 11.90 11.99 1.6K
14:36 11.98 11.98 11.98 11.98 0.2K
14:37 11.88 11.88 11.88 11.88 6.9K
14:38 12.10 12.10 12.10 12.10 0.8K
14:41 12.00 12.00 12.00 12.00 0.1K
14:43 12.00 12.00 12.00 12.00 0.4K
14:44 11.98 11.98 11.98 11.98 0.6K
14:45 11.99 11.99 11.81 11.81 1.2K
14:47 11.95 11.95 11.94 11.94 0.4K
14:49 11.85 11.85 11.85 11.85 1.0K
14:51 11.94 11.98 11.94 11.98 2.9K
14:53 11.94 11.94 11.90 11.90 0.4K
14:54 11.90 11.90 11.90 11.90 0.2K
14:55 11.88 11.88 11.88 11.88 0.7K
14:57 11.92 11.92 11.92 11.92 0.3K
14:58 11.88 11.93 11.88 11.88 2.9K
14:59 11.87 11.94 11.87 11.88 3.4K
15:02 11.85 11.88 11.85 11.88 1.8K
15:05 11.76 11.76 11.69 11.69 8.0K
15:06 11.60 11.60 11.60 11.60 10.9K
15:08 11.65 11.76 11.65 11.76 0.7K
15:10 11.70 11.74 11.70 11.74 0.4K
15:11 11.62 11.62 11.62 11.62 0.9K
15:12 11.69 11.69 11.69 11.69 1.1K
15:13 11.75 11.75 11.75 11.75 0.6K
15:15 11.61 11.61 11.61 11.61 0.2K
15:16 11.65 11.65 11.63 11.63 0.6K
15:17 11.60 11.63 11.60 11.63 1.1K
15:18 11.66 11.66 11.66 11.66 0.8K
15:19 11.67 11.67 11.60 11.60 3.2K
15:21 11.64 11.64 11.62 11.62 0.8K
15:22 11.62 11.63 11.62 11.63 0.8K
15:23 11.57 11.57 11.57 11.57 0.8K
15:26 11.57 11.57 11.57 11.57 0.8K
15:27 11.64 11.64 11.64 11.64 0.2K
15:28 11.65 11.65 11.61 11.64 5.1K
15:29 11.61 11.61 11.61 11.61 0.1K
15:30 11.65 11.65 11.65 11.65 0.3K
15:32 11.65 11.65 11.61 11.61 0.7K
15:33 11.62 11.62 11.62 11.62 0.3K
15:34 11.62 11.65 11.59 11.59 1.5K
15:35 11.50 11.50 11.35 11.43 2.9K
15:36 11.49 11.54 11.49 11.54 0.7K
15:37 11.55 11.60 11.55 11.55 2.9K
15:38 11.62 11.65 11.62 11.65 1.2K
15:39 11.53 11.65 11.53 11.64 5.4K
15:40 11.65 11.65 11.62 11.62 4.6K
15:41 11.61 11.61 11.61 11.61 0.5K
15:42 11.57 11.57 11.57 11.57 0.5K
15:44 11.65 11.65 11.65 11.65 0.1K
15:46 11.61 11.65 11.61 11.65 0.3K
15:47 11.61 11.61 11.61 11.61 0.1K
15:48 11.61 11.65 11.61 11.65 0.2K
15:49 11.61 11.65 11.61 11.65 1.8K
15:51 11.65 11.65 11.54 11.57 4.8K
15:54 11.49 11.54 11.45 11.45 1.4K
15:55 11.39 11.50 11.32 11.47 3.3K
15:56 11.46 11.46 11.45 11.45 0.6K
15:57 11.49 11.55 11.46 11.55 3.8K
15:58 11.50 11.50 11.50 11.50 0.1K
15:59 11.52 11.74 11.52 11.66 33.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available