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 12.19 12.19 12.19 12.19 15.9K
09:31 12.23 12.23 12.12 12.12 3.2K
09:32 12.15 12.15 11.84 11.84 2.9K
09:33 11.85 11.85 11.85 11.85 3.2K
09:34 11.86 11.86 11.86 11.86 0.4K
09:35 12.24 12.24 12.12 12.16 2.9K
09:36 12.23 12.23 12.02 12.02 4.3K
09:37 12.17 12.54 12.12 12.54 19.4K
09:38 12.54 13.15 12.45 13.15 23.9K
09:39 13.08 13.20 12.83 12.91 23.9K
09:40 13.10 13.10 12.98 12.98 5.8K
09:41 12.90 13.00 12.82 13.00 8.6K
09:42 12.85 12.98 12.68 12.98 4.9K
09:43 12.61 12.61 12.61 12.61 0.2K
09:44 12.60 12.79 12.60 12.72 2.8K
09:45 12.81 12.81 12.67 12.71 3.6K
09:46 12.68 12.68 12.12 12.36 10.4K
09:47 12.17 12.23 12.15 12.15 8.6K
09:48 12.29 12.37 12.10 12.37 1.7K
09:49 12.37 12.59 12.37 12.37 5.4K
09:50 12.24 12.55 12.24 12.55 3.6K
09:51 12.48 12.48 12.48 12.48 1.8K
09:52 12.47 12.47 12.20 12.20 0.7K
09:54 12.20 12.40 12.20 12.40 0.7K
09:55 12.21 12.21 12.03 12.04 7.0K
09:56 12.03 12.03 12.01 12.01 2.8K
09:57 12.01 12.22 11.90 12.22 4.7K
10:00 12.12 12.12 12.12 12.12 0.3K
10:01 12.01 12.01 12.01 12.01 0.4K
10:02 12.01 12.01 12.01 12.01 1.3K
10:04 12.01 12.01 12.01 12.01 2.9K
10:06 11.95 11.95 11.95 11.95 1.2K
10:07 11.85 11.85 11.85 11.85 1.1K
10:08 11.82 11.84 11.80 11.80 3.8K
10:09 11.80 11.80 11.80 11.80 0.6K
10:11 11.80 11.80 11.80 11.80 1.1K
10:12 11.79 11.79 11.79 11.79 0.6K
10:14 11.77 11.77 11.75 11.75 0.7K
10:15 11.66 11.66 11.66 11.66 0.9K
10:16 11.75 11.75 11.73 11.73 0.4K
10:17 11.66 11.66 11.66 11.66 0.4K
10:18 11.65 11.65 11.60 11.60 4.1K
10:19 11.52 11.52 11.49 11.49 1.4K
10:20 11.43 11.43 11.43 11.43 1.3K
10:21 11.43 11.57 11.43 11.57 1.2K
10:22 11.44 11.44 11.44 11.44 0.9K
10:24 11.44 11.44 11.44 11.44 2.6K
10:25 11.44 11.44 11.44 11.44 0.4K
10:26 11.44 11.44 11.43 11.43 0.6K
10:28 11.43 11.43 11.41 11.41 0.4K
10:29 11.14 11.15 11.14 11.15 1.3K
10:30 11.22 11.22 11.17 11.17 1.4K
10:31 11.29 11.29 11.29 11.29 0.2K
10:32 11.29 11.29 11.29 11.29 2.7K
10:35 11.03 11.14 11.03 11.14 1.6K
10:36 11.04 11.14 11.04 11.14 0.3K
10:37 11.14 11.14 11.14 11.14 0.8K
10:38 11.24 11.24 11.24 11.24 0.2K
10:40 11.24 11.24 11.24 11.24 1.0K
10:42 11.13 11.13 11.13 11.13 1.6K
10:44 11.08 11.08 10.71 10.71 12.6K
10:45 10.66 10.78 10.05 10.20 20.6K
10:46 10.51 10.85 10.40 10.68 10.5K
10:47 10.74 10.74 10.74 10.74 1.1K
10:48 10.67 10.85 10.67 10.85 2.0K
10:51 10.76 10.76 10.76 10.76 0.6K
10:52 10.70 10.70 10.70 10.70 0.2K
10:53 10.79 10.79 10.79 10.79 0.8K
10:57 10.81 10.81 10.81 10.81 1.0K
10:58 10.94 10.94 10.94 10.94 0.5K
10:59 10.99 10.99 10.99 10.99 1.5K
11:00 11.37 11.37 11.37 11.37 1.3K
11:02 11.37 11.37 11.23 11.23 0.7K
11:03 11.02 11.04 11.02 11.04 0.4K
11:04 11.02 11.02 11.02 11.02 0.8K
11:14 11.01 11.01 11.01 11.01 1.8K
11:40 11.01 11.01 11.01 11.01 1.4K
11:42 11.06 11.06 11.06 11.06 1.5K
11:46 11.22 11.22 11.22 11.22 1.3K
11:47 11.29 11.29 11.15 11.15 0.7K
11:48 11.15 11.40 11.15 11.40 1.9K
11:50 11.21 11.21 11.21 11.21 0.7K
11:55 11.09 11.09 11.09 11.09 0.3K
12:08 11.43 11.43 11.43 11.43 0.2K
12:09 11.31 11.31 11.31 11.31 0.5K
12:11 11.30 11.30 11.30 11.30 0.6K
12:17 11.31 11.31 11.31 11.31 0.1K
12:19 11.30 11.30 11.30 11.30 0.8K
12:21 11.23 11.23 11.23 11.23 0.8K
12:24 11.19 11.19 11.19 11.19 0.4K
12:27 11.43 11.43 11.43 11.43 0.7K
12:30 11.08 11.08 11.08 11.08 0.2K
12:36 11.07 11.07 11.07 11.07 1.1K
12:39 11.24 11.24 11.24 11.24 0.6K
12:49 11.05 11.06 11.05 11.06 3.3K
13:06 10.99 10.99 10.99 10.99 0.4K
13:08 10.99 10.99 10.99 10.99 0.5K
13:09 10.94 10.94 10.94 10.94 0.7K
13:16 11.00 11.00 11.00 11.00 0.2K
13:19 11.15 11.15 11.15 11.15 0.1K
13:22 11.25 11.25 11.25 11.25 0.2K
13:25 11.24 11.24 11.24 11.24 2.7K
13:31 11.11 11.11 11.11 11.11 0.8K
13:32 11.10 11.10 11.10 11.10 2.6K
13:41 11.19 11.19 11.19 11.19 0.2K
13:42 11.20 11.20 11.20 11.20 0.4K
13:43 11.21 11.21 11.21 11.21 0.2K
13:48 11.20 11.20 11.20 11.20 3.1K
13:51 11.11 11.11 11.11 11.11 0.2K
13:53 11.10 11.10 11.10 11.10 0.1K
13:54 11.06 11.06 11.06 11.06 2.7K
13:56 11.05 11.05 11.05 11.05 0.6K
13:57 11.06 11.06 11.06 11.06 0.6K
13:59 11.01 11.01 11.00 11.00 2.4K
14:01 10.96 10.96 10.96 10.96 0.3K
14:11 10.95 10.95 10.95 10.95 0.6K
14:12 10.95 10.95 10.95 10.95 0.1K
14:13 10.98 10.98 10.98 10.98 0.1K
14:14 10.99 10.99 10.99 10.99 0.5K
14:16 10.99 10.99 10.99 10.99 0.2K
14:17 10.90 10.90 10.90 10.90 2.7K
14:24 10.91 10.91 10.91 10.91 0.2K
14:25 10.90 10.90 10.90 10.90 0.2K
14:28 10.90 10.90 10.90 10.90 0.2K
14:31 10.90 10.90 10.90 10.90 0.7K
14:32 10.90 10.99 10.90 10.99 0.7K
14:33 10.90 10.90 10.90 10.90 0.8K
14:40 10.99 10.99 10.80 10.80 3.4K
14:41 10.74 10.74 10.74 10.74 0.1K
14:42 10.78 10.78 10.78 10.78 0.2K
14:44 10.67 10.67 10.67 10.67 0.8K
14:46 10.68 10.68 10.68 10.68 0.5K
14:48 10.71 10.71 10.71 10.71 0.1K
14:49 10.77 10.77 10.77 10.77 0.5K
14:53 10.80 11.00 10.80 11.00 1.8K
15:01 10.84 10.85 10.84 10.85 1.1K
15:04 10.84 10.84 10.82 10.82 2.3K
15:06 10.79 10.79 10.79 10.79 0.7K
15:09 10.72 10.72 10.72 10.72 1.4K
15:10 10.72 10.72 10.72 10.72 0.5K
15:22 10.78 10.78 10.78 10.78 0.4K
15:23 10.78 10.78 10.78 10.78 0.2K
15:25 10.99 10.99 10.99 10.99 0.3K
15:29 10.99 10.99 10.99 10.99 0.6K
15:31 10.98 10.98 10.98 10.98 0.3K
15:32 10.99 10.99 10.99 10.99 0.4K
15:36 10.83 10.83 10.83 10.83 2.4K
15:38 10.84 10.84 10.84 10.84 0.3K
15:41 10.90 10.90 10.90 10.90 0.3K
15:42 10.90 10.90 10.90 10.90 0.6K
15:44 10.90 10.90 10.90 10.90 0.3K
15:46 10.86 10.86 10.86 10.86 0.3K
15:47 10.82 10.86 10.82 10.85 0.9K
15:48 10.90 10.90 10.90 10.90 0.9K
15:50 10.84 10.84 10.81 10.83 0.9K
15:51 10.80 10.80 10.80 10.80 2.1K
15:52 10.73 10.74 10.73 10.74 1.1K
15:53 10.90 10.90 10.90 10.90 0.8K
15:57 10.72 10.72 10.70 10.70 1.0K
15:59 10.72 10.76 10.72 10.76 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available