Cyclacel Pharmaceuticals, Inc. - Price History
Stock symbol CYCCP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CYCCP (Cyclacel Pharmaceuticals, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.50 | $20.50 |
| February 2024 | $20.05 | $20.05 |
| January 2024 | $20.88 | $20.88 |
| December 2023 | $16.20 | $16.32 |
| November 2023 | $9.03 | $9.10 |
| October 2023 | $7.08 | $7.14 |
| September 2023 | $15.24 | $15.53 |
| August 2023 | $13.71 | $13.97 |
| July 2023 | $14.72 | $14.99 |
| June 2023 | $12.33 | $12.70 |
| May 2023 | $11.16 | $11.49 |
| April 2023 | $16.02 | $16.50 |
| March 2023 | $14.92 | $15.51 |
| February 2023 | $13.17 | $13.69 |
| January 2023 | $11.63 | $12.09 |
| December 2022 | $10.45 | $11.01 |
| November 2022 | $9.49 | $10 |
| October 2022 | $8.31 | $8.76 |
| September 2022 | $6.52 | $7.01 |
| August 2022 | $6.49 | $6.98 |
| July 2022 | $5.77 | $6.20 |
| June 2022 | $6.16 | $6.77 |
| May 2022 | $6.46 | $7.10 |
| April 2022 | $5.78 | $6.35 |
| March 2022 | $5.97 | $6.71 |
| February 2022 | $5.56 | $6.25 |
| January 2022 | $6.13 | $6.88 |
| December 2021 | $5.40 | $6.20 |
| November 2021 | $6.36 | $7.30 |
| October 2021 | $6.27 | $7.20 |
| September 2021 | $6.85 | $8.02 |
| August 2021 | $7.10 | $8.32 |
| July 2021 | $9.18 | $10.75 |
| June 2021 | $8.18 | $9.72 |
| May 2021 | $7.90 | $9.38 |
| April 2021 | $6.51 | $7.73 |
| March 2021 | $5.93 | $7.15 |
| February 2021 | $6.18 | $7.45 |
| January 2021 | $7.63 | $9.20 |
| December 2020 | $5.72 | $7.03 |
| November 2020 | $4.85 | $5.96 |
| October 2020 | $4.85 | $5.96 |
| September 2020 | $4.39 | $5.54 |
| August 2020 | $4.24 | $5.36 |
| July 2020 | $4.67 | $5.90 |
| June 2020 | $4.65 | $6.03 |
| May 2020 | $5.39 | $6.99 |
| April 2020 | $4.55 | $5.90 |
| March 2020 | $4.59 | $6.10 |
| February 2020 | $4.65 | $6.18 |
| January 2020 | $4.44 | $5.90 |
| December 2019 | $3.66 | $5 |
| November 2019 | $3.30 | $4.51 |
| October 2019 | $3.54 | $4.83 |
| September 2019 | $3.19 | $4.50 |
| August 2019 | $3.46 | $4.88 |
| July 2019 | $3.59 | $5.06 |
| June 2019 | $3.37 | $4.90 |
| May 2019 | $3.36 | $4.89 |
| April 2019 | $3.14 | $4.57 |
| March 2019 | $3.14 | $4.70 |
| February 2019 | $3.54 | $5.31 |
| January 2019 | $4.16 | $6.24 |
| December 2018 | $4.06 | $6.25 |
| November 2018 | $3.63 | $5.58 |
| October 2018 | $3.19 | $4.91 |
| September 2018 | $3.18 | $5 |
| August 2018 | $3.97 | $6.25 |
| July 2018 | $4.15 | $6.53 |
| June 2018 | $4.19 | $6.75 |
| May 2018 | $3.76 | $6.05 |
| April 2018 | $3.88 | $6.25 |
| March 2018 | $3.53 | $5.82 |
| February 2018 | $3.52 | $5.80 |
| January 2018 | $3.64 | $6 |
| December 2017 | $4.38 | $7.40 |
| November 2017 | $4.09 | $6.92 |
| October 2017 | $3.70 | $6.25 |
| September 2017 | $4.28 | $7.40 |
| August 2017 | $3.50 | $6.05 |
| July 2017 | $3.68 | $6.35 |
| June 2017 | $3.51 | $6.20 |
| May 2017 | $3.61 | $6.38 |
| April 2017 | $3.64 | $6.44 |
| March 2017 | $3.49 | $6.30 |
| February 2017 | $3.18 | $5.74 |
| January 2017 | $3.75 | $6.77 |
| December 2016 | $3.36 | $6.20 |
| November 2016 | $3.33 | $6.15 |
| October 2016 | $3.55 | $6.56 |
| September 2016 | $3.58 | $6.77 |
| August 2016 | $4.03 | $7.62 |
| July 2016 | $3.28 | $6.20 |
| June 2016 | $3.22 | $6.24 |
| May 2016 | $2.37 | $0.38 |
| April 2016 | $2.17 | $0.35 |
| March 2016 | $2.84 | $0.48 |
| February 2016 | $3.01 | $0.50 |
| January 2016 | $1.79 | $0.30 |
| December 2015 | $1.87 | $0.33 |
| November 2015 | $2.45 | $0.43 |
| October 2015 | $2.37 | $4.70 |
| September 2015 | $2.19 | $0.39 |
| August 2015 | $2.56 | $0.46 |
| July 2015 | $2.84 | $0.51 |
| June 2015 | $2.92 | $0.54 |
| May 2015 | $2.68 | $0.49 |
| April 2015 | $3.18 | $0.58 |
| March 2015 | $2.87 | $0.54 |
| February 2015 | $3.44 | $0.65 |
| January 2015 | $2.68 | $0.50 |
| December 2014 | $2.74 | $0.51 |
| November 2014 | $3.05 | $0.59 |
| October 2014 | $3.04 | $0.58 |
| September 2014 | $3.31 | $0.65 |
| August 2014 | $3.39 | $0.66 |
| July 2014 | $3.42 | $0.67 |
| June 2014 | $3.41 | $0.68 |
| May 2014 | $3.60 | $0.72 |
| April 2014 | $3.58 | $0.72 |
| March 2014 | $3.48 | $0.71 |
| February 2014 | $3.66 | $0.76 |
| January 2014 | $3.32 | $0.69 |
| December 2013 | $3.65 | $0.77 |
| November 2013 | $3.21 | $0.68 |
| October 2013 | $2.95 | $0.62 |
| September 2013 | $3.28 | $0.70 |
| August 2013 | $2.38 | $0.51 |
| July 2013 | $2.72 | $0.58 |
| June 2013 | $2.74 | $0.60 |
| May 2013 | $2.92 | $0.64 |
| April 2013 | $2.98 | $0.65 |
| March 2013 | $3.70 | $0.82 |
| February 2013 | $3.70 | $0.82 |
| January 2013 | $3.76 | $0.84 |
| December 2012 | $1.84 | $0.42 |
| November 2012 | $1.48 | $0.33 |
| October 2012 | $1.51 | $0.34 |
| September 2012 | $1.18 | $0.27 |
| August 2012 | $1.03 | $0.23 |
| July 2012 | $1.03 | $0.23 |
| June 2012 | $0.92 | $0.21 |
| May 2012 | $1.11 | $0.25 |
| April 2012 | $1.04 | $0.24 |
| March 2012 | $0.93 | $0.21 |
| February 2012 | $1.22 | $0.28 |
| January 2012 | $1.12 | $0.25 |
| December 2011 | $1.05 | $0.24 |
| November 2011 | $1.11 | $0.25 |
| October 2011 | $1.22 | $0.28 |
| September 2011 | $1.11 | $0.25 |
| August 2011 | $1.23 | $0.28 |
| July 2011 | $1.40 | $0.32 |
| June 2011 | $1.48 | $0.33 |
| May 2011 | $1.66 | $0.38 |
| April 2011 | $1.49 | $0.34 |
| March 2011 | $1.53 | $0.36 |
| February 2011 | $1.49 | $0.35 |
| January 2011 | $1.30 | $0.30 |
| December 2010 | $1.33 | $0.32 |
| November 2010 | $1.30 | $0.32 |
| October 2010 | $1.44 | $0.35 |
| September 2010 | $1.20 | $0.29 |
| August 2010 | $1.20 | $0.29 |
| July 2010 | $1.20 | $0.29 |
| June 2010 | $1.26 | $0.31 |
| May 2010 | $1.30 | $0.32 |
| April 2010 | $1.45 | $0.35 |
| March 2010 | $1.37 | $0.33 |
| February 2010 | $1.27 | $0.31 |
| January 2010 | $1.34 | $0.33 |
| December 2009 | $0.80 | $0.20 |
| November 2009 | $0.51 | $0.12 |
| October 2009 | $0.48 | $0.12 |
| September 2009 | $0.50 | $0.12 |
| August 2009 | $0.43 | $0.10 |
| July 2009 | $0.43 | $0.10 |
| June 2009 | $0.43 | $0.11 |
| May 2009 | $0.34 | $0.08 |
| April 2009 | $0.34 | $0.08 |
| March 2009 | $0.58 | $0.14 |
| February 2009 | $0.46 | $0.11 |
| January 2009 | $0.41 | $0.10 |
| December 2008 | $0.48 | $0.12 |
| November 2008 | $0.34 | $0.09 |
| October 2008 | $0.48 | $0.12 |
| September 2008 | $0.72 | $0.21 |
| August 2008 | $0.94 | $0.27 |
| July 2008 | $0.94 | $0.27 |
| June 2008 | $1.13 | $0.34 |
| May 2008 | $1.08 | $0.32 |
| April 2008 | $1.26 | $0.38 |
| March 2008 | $1.08 | $0.34 |
| February 2008 | $1.12 | $0.35 |
| January 2008 | $1.20 | $0.38 |
| December 2007 | $1.23 | $0.40 |
| November 2007 | $1.12 | $0.36 |
| October 2007 | $1.16 | $0.38 |
| September 2007 | $1.47 | $0.49 |
| August 2007 | $1.51 | $0.50 |
| July 2007 | $1.56 | $0.52 |
| June 2007 | $1.72 | $0.58 |
| May 2007 | $1.78 | $0.60 |
| April 2007 | $1.61 | $0.55 |
| March 2007 | $1.51 | $0.52 |
| February 2007 | $1.58 | $0.55 |
| January 2007 | $1.11 | $0.38 |
| December 2006 | $1.25 | $0.45 |
| November 2006 | $1.24 | $0.44 |
| October 2006 | $1.29 | $0.46 |
| September 2006 | $1.15 | $0.42 |
| August 2006 | $1.14 | $0.42 |
| July 2006 | $1.12 | $0.41 |
| June 2006 | $1.07 | $4.50 |
| May 2006 | $1 | $0.38 |
| April 2006 | $0.85 | $0.32 |
| March 2006 | $1.39 | $0.54 |
| February 2006 | $1.05 | $0.41 |
| January 2006 | $0.99 | $0.38 |
| December 2005 | $0.77 | $0.31 |
| November 2005 | $0.77 | $0.31 |
| October 2005 | $0.76 | $0.30 |
| September 2005 | $0.74 | $0.31 |
| August 2005 | $0.82 | $0.35 |
| July 2005 | $0.79 | $0.33 |
| June 2005 | $0.62 | $0.27 |
| May 2005 | $0.67 | $0.29 |
| April 2005 | $1.60 | $0.70 |
| March 2005 | $1.83 | $0.82 |
| February 2005 | $1.80 | $0.81 |
| January 2005 | $2.18 | $0.98 |
| December 2004 | $2.56 | $1.17 |
| November 2004 | $2.20 | $1 |
| October 2004 | $2.01 | $0.92 |
CYCCP
Price: $20.50
52 week price:
Dividend Yield: 6.15%
5-year range yield:
Forward Dividend Yield: 2.99%
Payout Ratio: -29.31%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: -2.05 USD
P/E Ratio: -9.72
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 4700
Ebitda: -11.8 millionMarket Capitalization: 2.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 11