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 8.91 8.91 8.91 8.91 15.6K
09:31 9.05 9.05 8.91 8.91 1.3K
09:34 9.04 9.04 9.04 9.04 1.2K
09:39 9.05 9.05 9.05 9.05 0.9K
09:41 8.93 9.07 8.93 9.07 0.5K
09:42 9.18 9.18 9.05 9.05 0.6K
09:45 9.12 9.18 9.12 9.18 1.9K
09:46 9.12 9.12 9.12 9.12 1.7K
09:48 9.20 9.29 9.20 9.29 0.4K
09:49 9.30 9.30 9.30 9.30 0.4K
09:50 9.40 9.40 9.21 9.22 0.7K
09:51 9.37 9.39 9.29 9.30 3.3K
09:52 9.25 9.29 9.25 9.29 0.3K
09:53 9.21 9.26 9.21 9.25 0.9K
09:54 9.26 9.28 9.26 9.28 1.0K
09:55 9.27 9.30 9.26 9.30 2.3K
09:56 9.34 9.37 9.30 9.37 2.5K
09:57 9.30 9.36 9.15 9.15 3.6K
09:59 9.13 9.13 9.13 9.13 0.2K
10:00 9.00 9.05 9.00 9.05 1.5K
10:01 8.93 8.93 8.93 8.93 0.3K
10:02 8.86 8.91 8.82 8.91 0.4K
10:03 8.86 8.91 8.86 8.86 1.6K
10:08 9.02 9.02 9.02 9.02 0.2K
10:09 9.03 9.10 9.03 9.10 0.7K
10:12 9.05 9.05 9.05 9.05 0.3K
10:14 9.12 9.30 9.12 9.15 1.0K
10:17 8.98 8.98 8.98 8.98 0.6K
10:19 9.30 9.30 9.30 9.30 0.4K
10:21 8.98 9.14 8.98 9.14 1.1K
10:29 8.98 8.98 8.98 8.98 1.0K
10:31 9.13 9.13 9.13 9.13 0.4K
10:35 8.99 8.99 8.99 8.99 0.7K
10:37 8.93 8.93 8.93 8.93 0.2K
10:38 8.96 8.96 8.96 8.96 0.3K
10:40 8.92 9.05 8.92 9.05 0.5K
10:41 8.94 8.94 8.94 8.94 0.2K
10:43 8.94 8.94 8.93 8.93 0.2K
10:45 9.02 9.02 9.02 9.02 1.1K
10:46 8.92 8.92 8.92 8.92 0.2K
10:47 8.94 8.94 8.94 8.94 0.3K
10:50 8.95 8.96 8.95 8.96 1.6K
10:52 8.96 8.96 8.96 8.96 2.0K
10:55 8.96 8.96 8.91 8.91 2.4K
10:56 8.87 8.87 8.87 8.87 1.0K
10:59 9.11 9.11 9.11 9.11 0.5K
11:00 8.90 8.90 8.90 8.90 1.1K
11:03 8.84 8.84 8.84 8.84 0.2K
11:04 8.85 8.85 8.81 8.81 3.6K
11:05 8.86 8.86 8.86 8.86 2.3K
11:07 8.95 8.95 8.95 8.95 0.6K
11:09 8.86 8.86 8.86 8.86 1.6K
11:12 8.85 8.85 8.85 8.85 0.1K
11:13 8.70 8.70 8.70 8.70 0.9K
11:14 8.68 8.68 8.68 8.68 0.4K
11:15 8.74 8.74 8.74 8.74 0.4K
11:16 8.89 8.89 8.89 8.89 0.6K
11:18 8.89 8.89 8.89 8.89 1.0K
11:20 8.72 8.87 8.70 8.87 1.8K
11:30 8.67 8.67 8.67 8.67 0.8K
11:32 8.64 8.64 8.64 8.64 0.3K
11:33 8.42 8.42 8.42 8.42 5.7K
11:35 8.41 8.41 8.41 8.41 0.7K
11:38 8.43 8.43 8.43 8.43 0.6K
11:39 8.46 8.46 8.46 8.46 0.8K
11:40 8.46 8.46 8.46 8.46 1.3K
11:45 8.31 8.31 8.31 8.31 0.9K
11:49 8.46 8.46 8.46 8.46 0.2K
11:50 8.46 8.46 8.46 8.46 1.3K
11:56 8.50 8.50 8.50 8.50 0.4K
11:57 8.53 8.53 8.53 8.53 0.2K
11:58 8.53 8.53 8.53 8.53 1.2K
12:01 8.50 8.53 8.50 8.53 1.2K
12:03 8.46 8.46 8.46 8.46 1.0K
12:06 8.48 8.48 8.48 8.48 1.7K
12:13 8.30 8.30 8.30 8.30 1.3K
12:23 8.33 8.33 8.33 8.33 0.4K
12:24 8.12 8.12 8.12 8.12 3.3K
12:25 8.15 8.15 8.13 8.13 1.4K
12:26 8.10 8.20 8.10 8.20 1.0K
12:27 8.15 8.15 8.15 8.15 2.0K
12:28 8.14 8.14 8.14 8.14 0.4K
12:31 8.21 8.21 8.21 8.21 2.1K
12:33 8.11 8.11 8.11 8.11 1.7K
12:34 8.14 8.14 8.14 8.14 0.3K
12:36 8.10 8.10 8.10 8.10 0.9K
12:37 8.07 8.07 8.07 8.07 0.2K
12:38 8.01 8.01 8.01 8.01 0.2K
12:39 8.01 8.02 8.01 8.02 0.2K
12:40 8.07 8.07 8.07 8.07 0.5K
12:41 8.07 8.07 8.07 8.07 0.6K
12:43 8.07 8.07 8.07 8.07 0.5K
12:46 8.13 8.13 8.07 8.07 1.3K
12:47 8.03 8.03 8.03 8.03 0.1K
12:48 8.03 8.03 8.03 8.03 0.2K
12:49 8.03 8.03 8.03 8.03 0.2K
12:50 8.03 8.03 8.03 8.03 0.1K
12:51 8.02 8.02 8.02 8.02 0.1K
12:52 8.02 8.02 8.02 8.02 0.4K
12:53 8.02 8.02 8.02 8.02 0.4K
12:54 8.01 8.01 8.01 8.01 0.1K
12:55 8.01 8.01 8.01 8.01 0.9K
12:56 8.03 8.03 8.03 8.03 1.3K
12:59 8.03 8.03 8.03 8.03 0.3K
13:01 8.05 8.05 8.05 8.05 0.4K
13:03 8.02 8.02 8.02 8.02 0.8K
13:05 8.05 8.05 8.01 8.01 0.2K
13:06 8.01 8.01 8.01 8.01 0.4K
13:09 8.00 8.00 8.00 8.00 0.7K
13:11 8.04 8.04 8.04 8.04 0.2K
13:12 8.04 8.04 8.00 8.00 0.7K
13:14 8.04 8.13 8.04 8.13 1.9K
13:15 8.06 8.06 8.06 8.06 0.5K
13:20 8.14 8.14 8.14 8.14 0.4K
13:25 8.14 8.14 8.14 8.14 1.0K
13:27 8.14 8.14 8.14 8.14 0.3K
13:33 8.26 8.26 8.26 8.26 0.2K
13:36 8.17 8.17 8.11 8.11 1.2K
13:38 8.13 8.13 8.13 8.13 0.1K
13:40 8.23 8.23 8.23 8.23 0.2K
13:41 8.24 8.24 8.20 8.20 1.4K
13:42 8.18 8.18 8.18 8.18 0.9K
13:44 8.13 8.13 8.13 8.13 0.8K
13:48 8.18 8.18 8.18 8.18 5.0K
13:50 8.14 8.14 8.14 8.14 1.6K
13:53 8.14 8.14 8.14 8.14 0.5K
13:56 8.16 8.16 8.16 8.16 0.5K
13:57 8.19 8.19 8.19 8.19 0.2K
13:58 8.19 8.19 8.19 8.19 2.3K
14:00 8.16 8.16 8.15 8.15 0.9K
14:01 8.20 8.20 8.20 8.20 0.6K
14:05 8.21 8.21 8.21 8.21 1.9K
14:14 8.14 8.14 8.06 8.06 1.2K
14:16 8.04 8.04 8.04 8.04 5.2K
14:23 8.06 8.06 8.06 8.06 0.5K
14:24 8.05 8.05 8.05 8.05 0.1K
14:25 8.05 8.05 8.05 8.05 0.3K
14:26 8.05 8.15 8.05 8.15 2.4K
14:28 8.05 8.06 8.05 8.06 1.7K
14:32 8.14 8.14 8.14 8.14 2.0K
14:39 8.10 8.10 8.10 8.10 0.5K
14:43 8.07 8.07 8.07 8.07 0.4K
14:46 8.07 8.07 8.07 8.07 0.1K
14:48 8.07 8.07 8.07 8.07 0.1K
14:50 8.08 8.16 8.08 8.16 3.3K
14:51 8.09 8.09 8.09 8.09 0.1K
14:53 8.08 8.08 8.08 8.08 0.4K
14:57 8.09 8.09 8.09 8.09 0.2K
14:59 8.09 8.09 8.09 8.09 0.9K
15:03 8.08 8.08 8.08 8.08 0.3K
15:05 8.12 8.12 8.09 8.09 2.0K
15:06 8.05 8.05 8.05 8.05 1.5K
15:11 8.08 8.08 8.08 8.08 0.5K
15:13 8.02 8.03 8.02 8.03 0.4K
15:14 8.00 8.00 8.00 8.00 3.2K
15:15 7.93 7.93 7.93 7.93 0.2K
15:17 7.99 7.99 7.94 7.94 7.2K
15:20 8.01 8.01 8.01 8.01 0.9K
15:24 7.97 7.97 7.97 7.97 0.4K
15:27 7.97 7.97 7.97 7.97 2.0K
15:29 7.93 7.93 7.93 7.93 0.7K
15:30 7.95 7.95 7.95 7.95 0.2K
15:32 7.93 7.93 7.93 7.93 0.4K
15:34 7.95 7.95 7.95 7.95 1.7K
15:38 7.97 7.97 7.97 7.97 0.8K
15:39 7.96 7.96 7.96 7.96 1.7K
15:40 7.93 7.93 7.93 7.93 0.6K
15:41 7.90 7.90 7.90 7.90 0.8K
15:42 7.86 7.86 7.83 7.85 5.3K
15:43 7.92 7.92 7.92 7.92 0.1K
15:44 7.93 8.00 7.93 8.00 0.7K
15:48 7.97 7.97 7.97 7.97 0.4K
15:52 7.96 7.96 7.96 7.96 0.1K
15:53 7.92 7.92 7.89 7.89 2.0K
15:54 7.95 7.95 7.90 7.90 0.7K
15:56 7.90 7.90 7.90 7.90 0.4K
15:57 7.94 7.94 7.94 7.94 0.4K
15:58 7.92 7.92 7.84 7.84 2.8K
15:59 7.86 7.95 7.86 7.95 9.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available