Cyclacel

CYCC
🏛️ usa →
5.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.00 6.40 6.00 6.40 323.7K
09:31 6.40 6.45 6.40 6.45 0.9K
09:32 6.45 6.45 6.40 6.40 3.7K
09:33 6.45 6.45 6.42 6.45 2.6K
09:34 6.45 6.45 6.45 6.45 0.9K
09:36 6.42 6.42 6.42 6.42 7.0K
09:43 6.22 6.22 6.22 6.22 0.3K
09:45 6.06 6.06 6.06 6.06 1.0K
09:53 6.19 6.19 6.15 6.16 0.7K
09:54 6.16 6.16 6.16 6.16 0.4K
09:55 6.14 6.14 6.09 6.09 0.9K
09:57 6.06 6.06 6.06 6.06 0.3K
09:58 6.05 6.05 6.04 6.04 0.8K
09:59 6.09 6.09 6.09 6.09 0.9K
10:02 6.04 6.04 6.04 6.04 1.0K
10:04 6.20 6.20 6.20 6.20 6.2K
10:05 6.14 6.15 6.14 6.15 1.3K
10:07 6.13 6.13 6.13 6.13 0.3K
10:08 6.13 6.13 6.13 6.13 0.3K
10:09 6.14 6.16 6.14 6.16 0.9K
10:10 6.18 6.18 6.18 6.18 0.7K
10:11 6.20 6.20 6.20 6.20 0.9K
10:13 6.22 6.22 6.22 6.22 0.8K
10:15 6.37 6.37 6.37 6.37 0.7K
10:20 6.36 6.36 6.36 6.36 0.6K
10:32 6.35 6.35 6.19 6.19 1.3K
10:33 6.19 6.28 6.19 6.28 0.5K
10:34 6.30 6.30 6.30 6.30 0.3K
10:35 6.23 6.23 6.20 6.20 0.6K
10:36 6.20 6.20 6.15 6.19 2.0K
10:37 6.15 6.25 6.15 6.25 1.4K
10:39 6.25 6.25 6.25 6.25 0.3K
10:40 6.35 6.35 6.34 6.35 0.7K
10:41 6.35 6.38 6.34 6.38 1.7K
10:42 6.50 6.50 6.50 6.50 0.5K
10:43 6.52 6.55 6.52 6.55 2.1K
10:44 6.67 6.70 6.65 6.70 0.8K
10:45 6.57 6.59 6.52 6.52 4.6K
10:46 6.20 6.21 6.20 6.21 1.4K
10:47 6.23 6.27 6.21 6.27 3.0K
11:04 6.52 6.52 6.52 6.52 0.7K
11:08 6.29 6.36 6.29 6.36 0.4K
11:12 6.20 6.20 6.20 6.20 9.1K
11:13 6.23 6.23 6.20 6.20 0.4K
11:14 6.53 6.53 6.53 6.53 2.4K
11:17 6.39 6.39 6.34 6.34 10.1K
11:18 6.35 6.35 6.35 6.35 0.2K
11:20 6.34 6.34 6.34 6.34 0.2K
11:21 6.35 6.37 6.35 6.37 0.4K
11:22 6.30 6.30 6.30 6.30 2.6K
11:27 6.23 6.25 6.20 6.25 8.9K
11:28 6.22 6.22 6.22 6.22 0.6K
11:35 6.24 6.24 6.24 6.24 1.1K
11:36 6.25 6.25 6.22 6.22 2.1K
11:37 6.20 6.20 6.19 6.19 0.6K
11:38 6.19 6.19 6.19 6.19 1.8K
11:41 6.19 6.19 6.19 6.19 1.0K
11:42 6.19 6.19 6.19 6.19 1.1K
11:44 6.18 6.18 6.18 6.18 1.7K
11:45 6.18 6.18 6.17 6.18 2.4K
11:48 6.18 6.19 6.18 6.18 1.2K
11:49 6.18 6.19 6.18 6.19 1.1K
11:51 6.20 6.20 6.20 6.20 1.7K
12:04 6.32 6.32 6.32 6.32 0.5K
12:07 6.20 6.20 6.20 6.20 4.0K
12:13 6.20 6.20 6.20 6.20 0.5K
12:14 6.19 6.19 6.19 6.19 0.2K
12:15 6.18 6.18 6.17 6.18 0.9K
12:16 6.17 6.17 6.16 6.16 0.4K
12:18 6.15 6.15 6.15 6.15 4.0K
12:19 6.21 6.23 6.21 6.22 1.2K
12:20 6.20 6.20 6.20 6.20 0.1K
12:21 6.20 6.21 6.20 6.21 0.3K
12:22 6.19 6.19 6.19 6.19 0.5K
12:23 6.20 6.20 6.19 6.19 0.8K
12:30 6.19 6.19 6.19 6.19 2.2K
12:41 6.22 6.22 6.22 6.22 0.3K
12:43 6.27 6.27 6.27 6.27 0.7K
12:44 6.15 6.15 6.15 6.15 0.7K
12:45 6.18 6.18 6.15 6.15 1.2K
12:46 6.19 6.19 6.19 6.19 0.6K
12:47 6.20 6.20 6.15 6.15 3.0K
12:50 6.27 6.27 6.27 6.27 0.7K
12:55 6.19 6.19 6.19 6.19 0.5K
12:56 6.19 6.20 6.18 6.20 1.9K
12:57 6.18 6.18 6.18 6.18 0.6K
12:59 6.18 6.18 6.18 6.18 1.0K
13:01 6.18 6.19 6.18 6.18 0.4K
13:02 6.18 6.18 6.18 6.18 1.2K
13:03 6.18 6.18 6.18 6.18 0.5K
13:04 6.18 6.18 6.18 6.18 1.1K
13:10 6.21 6.27 6.21 6.26 0.6K
13:12 6.26 6.26 6.26 6.26 0.3K
13:13 6.27 6.27 6.27 6.27 0.2K
13:15 6.31 6.31 6.31 6.31 0.7K
13:19 6.20 6.20 6.20 6.20 8.5K
13:20 6.20 6.20 6.20 6.20 0.2K
13:21 6.20 6.20 6.20 6.20 0.3K
13:22 6.20 6.20 6.20 6.20 0.9K
13:23 6.20 6.20 6.20 6.20 7.0K
13:33 6.17 6.21 6.17 6.21 0.8K
13:39 6.10 6.10 6.07 6.07 0.8K
13:42 6.08 6.08 6.08 6.08 0.6K
13:55 6.11 6.11 6.11 6.11 0.5K
13:59 6.07 6.07 5.90 5.90 7.6K
14:04 6.08 6.08 6.00 6.00 1.1K
14:06 6.00 6.00 5.95 5.99 1.4K
14:07 5.91 5.91 5.91 5.91 0.5K
14:08 5.99 5.99 5.99 5.99 0.3K
14:09 5.99 5.99 5.99 5.99 0.2K
14:10 5.99 5.99 5.99 5.99 0.3K
14:11 5.92 5.92 5.91 5.91 1.7K
14:12 5.92 5.92 5.92 5.92 0.3K
14:13 5.85 5.94 5.85 5.94 1.9K
14:14 5.94 5.95 5.85 5.95 1.7K
14:15 5.96 5.98 5.95 5.98 1.1K
14:16 5.99 5.99 5.98 5.99 1.5K
14:17 5.98 5.98 5.98 5.98 0.1K
14:19 5.85 5.85 5.85 5.85 2.5K
14:30 5.85 5.85 5.85 5.85 0.1K
14:33 5.92 5.92 5.92 5.92 0.7K
14:49 5.94 5.94 5.94 5.94 0.7K
14:57 5.98 5.98 5.98 5.98 0.5K
14:58 5.98 5.98 5.98 5.98 0.2K
15:01 5.98 5.98 5.98 5.98 0.1K
15:02 5.93 5.93 5.93 5.93 0.7K
15:04 5.85 5.85 5.85 5.85 0.4K
15:05 5.85 5.99 5.85 5.99 1.1K
15:10 5.85 5.85 5.85 5.85 0.3K
15:19 5.86 5.86 5.86 5.86 0.6K
15:21 5.92 5.92 5.92 5.92 0.1K
15:23 5.99 5.99 5.99 5.99 0.3K
15:25 5.99 6.00 5.99 6.00 0.3K
15:27 5.99 5.99 5.99 5.99 0.6K
15:28 5.99 5.99 5.99 5.99 0.4K
15:32 5.99 5.99 5.99 5.99 0.4K
15:38 6.07 6.07 6.07 6.07 0.4K
15:40 6.07 6.08 6.07 6.08 0.6K
15:42 6.07 6.07 6.07 6.07 0.2K
15:45 6.03 6.08 6.03 6.08 1.2K
15:46 6.10 6.10 6.09 6.09 1.3K
15:47 6.06 6.06 6.06 6.06 0.8K
15:50 6.05 6.05 6.05 6.05 0.2K
15:51 6.01 6.01 6.01 6.01 0.3K
15:54 6.00 6.00 6.00 6.00 0.2K
15:55 5.95 5.95 5.95 5.95 0.2K
15:57 5.96 5.96 5.96 5.96 0.6K
15:58 5.90 5.90 5.90 5.90 1.6K
15:59 5.87 6.02 5.87 6.02 9.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available