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 7.70 7.70 7.70 7.70 17.0K
09:39 7.58 7.58 7.58 7.58 2.2K
09:44 7.50 7.50 7.50 7.50 1.4K
09:45 7.50 7.50 7.45 7.45 1.4K
09:46 7.46 7.56 7.46 7.56 0.9K
09:51 7.46 7.46 7.46 7.46 0.8K
09:59 7.49 7.49 7.49 7.49 0.2K
10:00 7.48 7.48 7.48 7.48 0.3K
10:04 7.48 7.48 7.48 7.48 0.2K
10:07 7.53 7.53 7.53 7.53 0.3K
10:10 7.53 7.53 7.53 7.53 0.5K
10:16 7.48 7.48 7.48 7.48 1.4K
10:21 7.53 7.53 7.53 7.53 0.5K
10:24 7.49 7.49 7.49 7.49 0.3K
10:25 7.50 7.50 7.50 7.50 0.5K
10:26 7.52 7.52 7.52 7.52 0.8K
10:27 7.52 7.52 7.52 7.52 0.4K
10:35 7.54 7.54 7.54 7.54 0.3K
10:41 7.54 7.54 7.54 7.54 0.5K
10:46 7.58 7.58 7.58 7.58 1.1K
10:47 7.54 7.54 7.54 7.54 2.7K
10:55 7.50 7.50 7.48 7.48 0.4K
10:58 7.51 7.51 7.51 7.51 0.3K
11:00 7.56 7.56 7.56 7.56 1.5K
11:05 7.56 7.56 7.56 7.56 0.1K
11:06 7.52 7.52 7.52 7.52 0.3K
11:12 7.53 7.53 7.53 7.53 0.2K
11:16 7.54 7.54 7.54 7.54 0.5K
11:17 7.57 7.57 7.57 7.57 0.6K
11:19 7.58 7.58 7.58 7.58 0.8K
11:24 7.59 7.59 7.59 7.59 0.7K
11:33 7.59 7.59 7.59 7.59 0.4K
11:41 7.58 7.58 7.58 7.58 0.4K
11:49 7.59 7.59 7.59 7.59 0.6K
11:52 7.56 7.56 7.56 7.56 0.7K
12:03 7.54 7.54 7.54 7.54 0.3K
12:09 7.54 7.54 7.50 7.50 2.2K
12:13 7.56 7.56 7.56 7.56 0.4K
12:14 7.57 7.57 7.57 7.57 0.2K
12:16 7.57 7.57 7.57 7.57 1.1K
12:19 7.58 7.59 7.58 7.59 1.3K
12:23 7.59 7.59 7.59 7.59 0.1K
12:24 7.59 7.59 7.59 7.59 1.4K
12:28 7.65 7.75 7.65 7.75 4.2K
12:29 7.71 7.71 7.71 7.71 0.2K
12:30 7.75 7.75 7.74 7.74 0.6K
12:33 7.74 7.75 7.74 7.75 1.0K
12:34 7.79 7.79 7.75 7.75 1.4K
12:36 7.79 7.80 7.79 7.80 3.3K
12:38 7.86 7.86 7.80 7.81 1.9K
12:40 7.93 7.93 7.90 7.90 1.0K
12:41 7.93 7.99 7.93 7.93 1.5K
12:42 7.95 8.00 7.95 7.97 1.6K
12:43 8.00 8.13 8.00 8.11 6.0K
12:44 8.08 8.08 8.03 8.08 2.1K
12:45 8.12 8.21 8.12 8.20 1.6K
12:46 8.16 8.16 8.10 8.10 6.7K
12:47 8.16 8.16 8.16 8.16 0.5K
12:48 8.16 8.16 8.15 8.16 1.1K
12:49 8.16 8.20 8.16 8.20 1.1K
12:50 8.23 8.29 8.20 8.20 1.2K
12:51 8.25 8.29 8.25 8.25 1.1K
12:53 8.25 8.30 8.25 8.30 1.2K
12:54 8.30 8.41 8.30 8.41 3.7K
12:55 8.48 8.48 8.30 8.39 2.5K
12:56 8.44 8.44 8.44 8.44 0.7K
12:57 8.48 8.48 8.42 8.44 3.6K
12:58 8.46 8.48 8.41 8.41 2.5K
12:59 8.41 8.41 8.38 8.38 1.4K
13:01 8.30 8.30 8.22 8.22 3.5K
13:03 8.13 8.21 8.03 8.03 1.5K
13:04 8.21 8.21 8.21 8.21 1.6K
13:07 8.25 8.25 8.21 8.25 2.1K
13:08 8.41 8.41 8.41 8.41 0.1K
13:09 8.41 8.41 8.41 8.41 0.7K
13:10 8.45 8.45 8.45 8.45 1.1K
13:11 8.44 8.44 8.44 8.44 1.7K
13:12 8.39 8.45 8.39 8.45 1.2K
13:13 8.40 8.40 8.29 8.29 3.5K
13:15 8.45 8.47 8.45 8.47 3.1K
13:16 8.40 8.40 8.40 8.40 0.6K
13:17 8.41 8.43 8.41 8.43 0.2K
13:18 8.45 8.47 8.45 8.47 0.7K
13:19 8.40 8.40 8.40 8.40 0.5K
13:21 8.47 8.47 8.47 8.47 0.4K
13:22 8.50 8.67 8.50 8.67 5.1K
13:23 8.70 8.75 8.70 8.70 3.9K
13:25 8.75 8.85 8.75 8.79 1.4K
13:26 8.79 8.79 8.72 8.78 1.7K
13:27 8.77 8.77 8.66 8.66 1.1K
13:28 8.67 8.67 8.67 8.67 1.1K
13:29 8.90 8.99 8.90 8.95 7.7K
13:30 9.04 9.04 8.98 9.04 1.9K
13:31 9.04 9.15 9.04 9.15 7.4K
13:32 9.17 9.37 9.17 9.28 6.0K
13:33 9.29 9.29 9.20 9.20 7.5K
13:34 9.07 9.26 9.03 9.22 4.4K
13:35 9.34 9.34 9.12 9.24 1.6K
13:36 9.24 9.24 9.24 9.24 1.5K
13:37 9.15 9.23 9.15 9.20 0.9K
13:38 9.13 9.24 9.13 9.24 9.1K
13:39 9.25 9.30 9.25 9.29 2.7K
13:40 9.29 9.29 9.29 9.29 2.3K
13:41 9.32 9.32 9.32 9.32 0.9K
13:42 9.40 9.60 9.40 9.60 14.9K
13:43 9.69 9.69 9.60 9.67 16.3K
13:44 9.76 9.77 9.62 9.62 10.2K
13:45 9.62 9.65 9.54 9.54 11.8K
13:46 9.54 9.68 9.54 9.58 3.7K
13:47 9.61 9.62 9.57 9.57 2.7K
13:48 9.54 9.54 9.33 9.33 7.5K
13:49 9.38 9.38 9.38 9.38 1.0K
13:50 9.30 9.30 8.90 8.90 35.3K
13:51 8.91 8.91 8.66 8.88 4.6K
13:52 8.66 8.84 8.66 8.84 9.7K
13:53 8.85 8.85 8.75 8.75 0.7K
13:54 8.78 8.78 8.67 8.67 1.7K
13:55 8.79 8.79 8.68 8.68 1.7K
13:57 8.70 8.70 8.70 8.70 1.2K
13:58 8.73 8.73 8.73 8.73 2.6K
14:00 8.84 8.96 8.84 8.96 0.8K
14:01 8.99 8.99 8.90 8.99 2.0K
14:02 9.00 9.11 9.00 9.11 0.3K
14:03 9.18 9.18 9.05 9.17 3.3K
14:05 9.07 9.07 8.91 8.91 1.2K
14:06 9.15 9.15 9.15 9.15 0.3K
14:07 9.01 9.04 9.01 9.04 1.4K
14:09 9.10 9.10 9.10 9.10 0.3K
14:10 9.10 9.10 8.97 9.06 1.1K
14:11 9.13 9.13 9.01 9.01 2.5K
14:12 9.10 9.10 9.10 9.10 0.5K
14:13 9.09 9.11 9.09 9.09 1.3K
14:14 9.07 9.07 9.04 9.04 1.5K
14:15 9.04 9.04 9.00 9.00 0.2K
14:16 9.07 9.07 9.07 9.07 0.4K
14:17 9.15 9.15 9.15 9.15 0.4K
14:18 9.09 9.09 9.03 9.03 1.3K
14:19 9.01 9.01 9.01 9.01 0.2K
14:20 9.00 9.01 9.00 9.01 0.7K
14:21 9.01 9.01 9.00 9.00 2.2K
14:24 8.96 8.96 8.96 8.96 0.7K
14:26 9.05 9.05 9.05 9.05 0.8K
14:27 9.13 9.13 9.13 9.13 3.0K
14:28 9.18 9.18 9.15 9.15 2.2K
14:29 9.14 9.14 8.96 8.99 2.4K
14:31 9.20 9.20 8.99 9.15 5.4K
14:32 9.15 9.15 9.15 9.15 0.9K
14:36 9.15 9.16 9.11 9.11 3.1K
14:37 9.15 9.15 9.15 9.15 0.5K
14:38 9.27 9.30 9.19 9.19 0.9K
14:39 9.29 9.29 9.23 9.29 1.8K
14:40 9.30 9.30 9.29 9.29 2.6K
14:42 9.16 9.16 9.16 9.16 0.4K
14:43 9.30 9.30 9.30 9.30 0.7K
14:44 9.38 9.38 9.38 9.38 0.1K
14:45 9.37 9.38 9.31 9.31 1.6K
14:46 9.33 9.33 9.32 9.32 2.3K
14:47 9.30 9.30 9.30 9.30 2.2K
14:49 9.05 9.05 9.05 9.05 1.2K
14:51 9.18 9.18 9.18 9.18 0.1K
14:53 9.06 9.30 9.06 9.30 1.3K
14:55 9.15 9.15 9.15 9.15 0.3K
14:56 9.25 9.25 9.23 9.23 4.4K
14:57 9.23 9.35 9.23 9.35 0.6K
14:58 9.37 9.37 9.37 9.37 1.0K
14:59 9.36 9.36 9.36 9.36 0.3K
15:00 9.37 9.37 9.37 9.37 0.5K
15:01 9.24 9.38 9.24 9.27 3.0K
15:03 9.48 9.48 9.48 9.48 1.8K
15:04 9.29 9.29 9.29 9.29 1.0K
15:05 9.20 9.20 9.20 9.20 0.7K
15:11 9.37 9.37 9.37 9.37 1.7K
15:12 9.31 9.50 9.31 9.32 3.8K
15:15 9.56 9.56 9.56 9.56 0.4K
15:16 9.42 9.42 9.42 9.42 0.7K
15:17 9.46 9.46 9.46 9.46 0.7K
15:19 9.22 9.22 9.22 9.22 1.1K
15:24 9.31 9.31 9.31 9.31 0.2K
15:25 9.31 9.38 9.23 9.38 1.1K
15:30 9.23 9.23 9.23 9.23 0.2K
15:31 9.24 9.24 9.24 9.24 0.5K
15:33 9.25 9.25 9.25 9.25 2.7K
15:36 9.28 9.28 9.28 9.28 0.5K
15:39 9.33 9.33 9.33 9.33 0.1K
15:40 9.27 9.27 9.27 9.27 0.8K
15:44 9.26 9.26 9.26 9.26 0.5K
15:45 9.25 9.25 9.25 9.25 0.2K
15:46 9.25 9.25 9.25 9.25 0.3K
15:47 9.25 9.25 9.12 9.18 18.0K
15:48 9.12 9.12 9.10 9.10 3.3K
15:49 9.00 9.03 8.98 9.00 5.8K
15:50 8.91 8.92 8.91 8.91 1.6K
15:52 8.91 8.91 8.91 8.91 0.4K
15:53 8.91 8.91 8.91 8.91 2.7K
15:57 8.92 8.92 8.92 8.92 1.2K
15:58 9.00 9.00 8.95 8.95 2.0K
15:59 8.93 8.97 8.93 8.97 25.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available