Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyclacel Pharmaceuti (NQ: CYCC )

2.110 +0.040 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.6100 0.6670 0.6011 0.6670 104,475 +0.06(+10.23%)
Dec 29, 2022 0.5500 0.6399 0.5405 0.6051 149,197 +0.06(+11.99%)
Dec 28, 2022 0.6600 0.6824 0.5328 0.5403 447,561 -0.11(-16.88%)
Dec 27, 2022 0.7500 0.7500 0.6500 0.6500 139,660 -0.08(-11.42%)
Dec 23, 2022 0.7140 0.7777 0.6885 0.7338 45,959 -0.01(-1.98%)
Dec 22, 2022 0.7400 0.7570 0.6903 0.7486 66,417 +0.04(+5.44%)
Dec 21, 2022 0.7002 0.7843 0.7000 0.7100 185,190 +0.00(+0.27%)
Dec 20, 2022 0.8000 0.8000 0.7081 0.7081 152,253 -0.09(-10.78%)
Dec 19, 2022 0.7651 0.8000 0.7319 0.7937 82,818 +0.03(+3.91%)
Dec 16, 2022 0.7300 0.8000 0.7200 0.7638 143,155 -0.01(-0.68%)
Dec 15, 2022 0.7600 0.7700 0.7000 0.7690 95,428 +0.03(+3.92%)
Dec 14, 2022 0.7200 0.7849 0.7200 0.7400 31,798 +0.01(+1.37%)
Dec 13, 2022 0.7298 0.7999 0.7050 0.7300 64,983 -0.00(-0.45%)
Dec 12, 2022 0.7200 0.7889 0.6850 0.7333 106,305 +0.02(+3.12%)
Dec 09, 2022 0.6650 0.7200 0.6550 0.7111 115,858 +0.05(+7.68%)
Dec 08, 2022 0.6817 0.6969 0.6500 0.6604 162,176 -0.02(-3.07%)
Dec 07, 2022 0.7443 0.7502 0.6600 0.6813 101,073 -0.05(-6.70%)
Dec 06, 2022 0.7700 0.7999 0.7201 0.7302 86,267 -0.04(-5.17%)
Dec 05, 2022 0.8600 0.8600 0.7621 0.7700 209,046 -0.10(-11.49%)
Dec 02, 2022 0.7700 0.8800 0.7700 0.8700 189,660 +0.10(+13.06%)
Dec 01, 2022 0.8100 0.8350 0.7621 0.7695 220,460 -0.06(-7.00%)
Nov 30, 2022 0.8400 0.8400 0.7921 0.8274 119,297 +0.02(+2.49%)
Nov 29, 2022 0.8901 0.8901 0.7901 0.8073 128,403 -0.03(-4.05%)
Nov 28, 2022 0.8300 0.8900 0.8100 0.8414 265,525 +0.01(+0.65%)
Nov 25, 2022 0.8900 0.9268 0.8100 0.8360 95,748 -0.05(-6.07%)
Nov 23, 2022 0.8200 0.9300 0.8200 0.8900 70,321 +0.06(+7.84%)
Nov 22, 2022 0.9100 0.9100 0.8105 0.8253 169,685 -0.07(-7.44%)
Nov 21, 2022 0.9199 0.9633 0.8900 0.8916 286,910 -0.02(-2.03%)
Nov 18, 2022 1.100 1.100 0.8517 0.9101 177,078 -0.12(-11.64%)
Nov 17, 2022 1.040 1.090 1.000 1.030 209,557 -0.04(-3.74%)
Nov 16, 2022 1.110 1.130 1.060 1.070 104,536 -0.06(-5.29%)
Nov 15, 2022 1.210 1.226 1.090 1.130 165,825 -0.04(-3.44%)
Nov 14, 2022 1.100 1.180 1.100 1.170 151,815 -0.01(-0.85%)
Nov 11, 2022 1.200 1.238 1.170 1.180 37,639 +0.02(+1.72%)
Nov 10, 2022 1.140 1.200 1.140 1.160 67,781 -0.02(-1.69%)
Nov 09, 2022 1.240 1.260 1.150 1.180 76,665 -0.04(-3.28%)
Nov 08, 2022 1.240 1.240 1.205 1.220 39,131 -0.04(-3.17%)
Nov 07, 2022 1.190 1.260 1.140 1.260 135,604 +0.12(+10.53%)
Nov 04, 2022 1.220 1.440 1.110 1.140 190,969 +0.00(+0.00%)
Nov 03, 2022 1.190 1.240 1.140 1.140 86,259 -0.06(-5.00%)
Nov 02, 2022 1.270 1.270 1.190 1.200 187,417 -0.06(-4.76%)
Nov 01, 2022 1.390 1.400 1.260 1.260 120,035 -0.13(-9.35%)
Oct 31, 2022 1.440 1.450 1.380 1.390 71,856 -0.03(-2.11%)
Oct 28, 2022 1.410 1.480 1.390 1.420 93,206 -0.01(-0.70%)
Oct 27, 2022 1.450 1.452 1.400 1.430 54,372 -0.02(-1.38%)
Oct 26, 2022 1.370 1.460 1.310 1.450 250,683 +0.12(+9.02%)
Oct 25, 2022 1.310 1.350 1.260 1.330 126,294 +0.05(+3.91%)
Oct 24, 2022 1.260 1.300 1.220 1.280 105,658 +0.08(+6.67%)
Oct 21, 2022 1.223 1.230 1.180 1.200 88,611 +0.00(+0.00%)
Oct 20, 2022 1.200 1.260 1.180 1.200 57,251 +0.00(+0.00%)
Oct 19, 2022 1.280 1.288 1.200 1.200 82,531 -0.08(-6.25%)
Oct 18, 2022 1.270 1.310 1.240 1.280 81,707 +0.01(+0.79%)
Oct 17, 2022 1.270 1.300 1.250 1.270 46,842 -0.03(-2.31%)
Oct 14, 2022 1.260 1.340 1.250 1.300 41,298 +0.05(+4.00%)
Oct 13, 2022 1.200 1.278 1.200 1.250 50,670 +0.04(+3.31%)
Oct 12, 2022 1.250 1.246 1.200 1.210 29,090 -0.01(-0.82%)
Oct 11, 2022 1.244 1.314 1.210 1.220 56,383 -0.04(-3.17%)
Oct 10, 2022 1.310 1.310 1.220 1.260 81,752 -0.02(-1.56%)
Oct 07, 2022 1.350 1.360 1.270 1.280 105,574 -0.09(-6.57%)
Oct 06, 2022 1.380 1.392 1.310 1.370 22,299 +0.01(+0.74%)
Oct 05, 2022 1.330 1.378 1.300 1.360 113,620 -0.03(-2.16%)
Oct 04, 2022 1.370 1.410 1.333 1.390 89,792 +0.01(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.