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

Cyclacel Pharmaceuti (NQ: CYCC )

1.510 -0.090 (-5.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 7.130 7.150 6.450 6.900 396,000 -0.10(-1.43%)
Feb 25, 2021 7.340 7.890 6.950 7.000 512,421 -0.41(-5.53%)
Feb 24, 2021 7.310 7.650 7.090 7.410 568,439 +0.15(+2.07%)
Feb 23, 2021 7.380 7.530 6.310 7.260 880,199 -0.50(-6.44%)
Feb 22, 2021 8.280 8.450 7.600 7.760 360,194 -0.75(-8.81%)
Feb 19, 2021 8.370 8.720 8.030 8.510 696,600 +0.40(+4.93%)
Feb 18, 2021 8.790 8.820 8.020 8.110 630,768 -0.84(-9.39%)
Feb 17, 2021 9.040 9.050 8.510 8.950 565,731 -0.19(-2.08%)
Feb 16, 2021 9.260 9.530 8.860 9.140 659,921 +0.02(+0.22%)
Feb 12, 2021 9.310 9.690 9.020 9.120 597,100 -0.57(-5.88%)
Feb 11, 2021 9.520 10.27 9.110 9.690 1,045,920 +0.24(+2.54%)
Feb 10, 2021 10.09 10.18 8.650 9.450 1,878,257 -0.71(-6.99%)
Feb 09, 2021 8.920 11.42 8.600 10.16 9,872,840 +1.01(+11.04%)
Feb 08, 2021 9.020 9.550 8.750 9.150 1,912,657 +0.33(+3.74%)
Feb 05, 2021 7.810 10.62 7.670 8.820 6,815,600 +1.17(+15.29%)
Feb 04, 2021 7.050 7.750 7.050 7.650 440,019 +0.64(+9.13%)
Feb 03, 2021 7.240 7.390 6.960 7.010 277,711 -0.24(-3.31%)
Feb 02, 2021 7.440 7.440 6.980 7.250 207,141 -0.10(-1.36%)
Feb 01, 2021 7.050 7.670 6.780 7.350 673,551 +0.32(+4.55%)
Jan 29, 2021 7.640 7.760 7.010 7.030 194,200 -0.57(-7.50%)
Jan 28, 2021 7.800 7.850 7.350 7.600 519,338 +0.21(+2.84%)
Jan 27, 2021 7.300 8.130 7.300 7.390 399,993 -0.17(-2.25%)
Jan 26, 2021 7.500 7.590 7.230 7.560 215,397 +0.21(+2.86%)
Jan 25, 2021 7.500 7.620 7.221 7.350 310,111 -0.08(-1.08%)
Jan 22, 2021 7.380 7.520 7.230 7.430 145,000 +0.07(+0.95%)
Jan 21, 2021 7.350 7.470 7.250 7.360 120,918 +0.15(+2.08%)
Jan 20, 2021 7.490 7.630 7.100 7.210 204,156 -0.34(-4.50%)
Jan 19, 2021 7.410 7.770 7.110 7.550 469,114 +0.20(+2.72%)
Jan 15, 2021 8.860 9.020 7.150 7.350 1,040,700 -1.66(-18.42%)
Jan 14, 2021 8.870 9.460 8.720 9.010 192,765 +0.15(+1.69%)
Jan 13, 2021 8.920 9.020 8.570 8.860 174,655 +0.03(+0.34%)
Jan 12, 2021 9.410 9.770 8.740 8.830 257,267 -0.70(-7.35%)
Jan 11, 2021 9.090 9.550 8.860 9.530 472,026 +0.67(+7.56%)
Jan 08, 2021 8.110 8.940 8.110 8.860 452,200 +0.75(+9.25%)
Jan 07, 2021 8.070 8.400 8.060 8.110 110,750 +0.18(+2.27%)
Jan 06, 2021 7.750 8.040 7.620 7.930 169,829 +0.19(+2.45%)
Jan 05, 2021 7.850 8.190 7.510 7.740 199,355 -0.23(-2.89%)
Jan 04, 2021 7.890 8.100 7.630 7.970 279,629 +0.16(+2.05%)
Dec 31, 2020 7.810 7.810 7.810 775,974 +0.66(+9.23%)
Dec 30, 2020 8.370 8.450 7.090 7.150 775,974 -1.03(-12.59%)
Dec 29, 2020 8.820 9.200 8.010 8.180 533,904 -0.75(-8.40%)
Dec 28, 2020 7.960 9.020 7.888 8.930 816,919 +0.91(+11.35%)
Dec 24, 2020 8.540 8.770 7.455 8.020 615,900 -0.43(-5.09%)
Dec 23, 2020 6.230 8.840 6.190 8.450 3,686,686 +2.05(+32.03%)
Dec 22, 2020 4.500 7.070 4.500 6.400 10,980,737 +2.12(+49.53%)
Dec 21, 2020 4.240 4.390 4.160 4.280 82,421 +0.05(+1.18%)
Dec 18, 2020 4.130 4.300 4.070 4.230 103,600 +0.10(+2.42%)
Dec 17, 2020 4.230 4.310 4.070 4.130 131,262 -0.14(-3.28%)
Dec 16, 2020 4.440 4.450 4.260 4.270 70,417 -0.17(-3.83%)
Dec 15, 2020 4.310 4.570 4.290 4.440 221,851 +0.15(+3.50%)
Dec 14, 2020 4.310 4.430 4.210 4.290 102,958 -0.03(-0.69%)
Dec 11, 2020 4.420 4.461 4.200 4.320 154,500 -0.10(-2.26%)
Dec 10, 2020 4.340 4.720 4.280 4.420 406,799 +0.02(+0.45%)
Dec 09, 2020 4.450 4.450 3.980 4.400 461,666 -0.03(-0.68%)
Dec 08, 2020 4.250 4.450 4.170 4.430 260,632 +0.21(+4.98%)
Dec 07, 2020 4.240 4.350 4.098 4.220 117,770 +0.05(+1.20%)
Dec 04, 2020 4.160 4.340 4.110 4.170 188,800 +0.01(+0.24%)
Dec 03, 2020 4.160 4.240 4.000 4.160 221,647 +0.04(+0.97%)
Dec 02, 2020 3.750 4.190 3.690 4.120 606,833 +0.37(+9.87%)
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.