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 28, 2017 68.00 69.80 64.00 67.80 4,896 -0.60(-0.88%)
Feb 27, 2017 78.00 78.00 63.20 68.40 6,037 -10.00(-12.76%)
Feb 24, 2017 79.00 81.00 76.20 78.40 4,813 -2.60(-3.21%)
Feb 23, 2017 78.00 93.80 76.00 81.00 36,426 -27.20(-25.14%)
Feb 22, 2017 107.40 109.60 106.00 108.20 1,274 +0.60(+0.56%)
Feb 21, 2017 108.00 115.20 104.00 107.60 3,239 +5.80(+5.70%)
Feb 17, 2017 101.80 101.80 101.80 0 +0.80(+0.79%)
Feb 16, 2017 102.17 103.20 100.00 101.00 919 -2.80(-2.70%)
Feb 15, 2017 104.33 105.81 102.00 103.80 979 -0.40(-0.38%)
Feb 14, 2017 100.30 110.00 100.00 104.20 4,660 +1.20(+1.17%)
Feb 13, 2017 103.80 105.00 102.60 103.00 1,306 +1.20(+1.18%)
Feb 10, 2017 100.80 103.00 99.42 101.80 1,660 +1.00(+0.99%)
Feb 09, 2017 98.60 100.80 98.00 100.80 489 +2.20(+2.23%)
Feb 08, 2017 96.00 99.40 95.20 98.60 245 -0.80(-0.80%)
Feb 07, 2017 99.60 101.60 97.00 99.40 472 -0.80(-0.80%)
Feb 06, 2017 103.80 103.80 99.80 100.20 469 -3.80(-3.65%)
Feb 03, 2017 101.60 105.20 100.40 104.00 1,745 +4.40(+4.42%)
Feb 02, 2017 102.00 102.80 96.50 99.60 930 -2.80(-2.73%)
Feb 01, 2017 93.80 102.80 93.60 102.40 1,636 +7.40(+7.79%)
Jan 31, 2017 94.40 95.00 92.60 95.00 2,049 -0.20(-0.21%)
Jan 30, 2017 96.20 96.20 93.66 95.20 1,020 -1.80(-1.86%)
Jan 27, 2017 98.20 99.60 96.00 97.00 933 -1.20(-1.22%)
Jan 26, 2017 101.40 102.08 96.92 98.20 1,178 -3.80(-3.73%)
Jan 25, 2017 99.20 103.51 98.60 102.00 1,159 +2.80(+2.82%)
Jan 24, 2017 100.80 100.80 97.00 99.20 1,933 -1.40(-1.39%)
Jan 23, 2017 102.80 103.20 99.20 100.60 3,159 -4.40(-4.19%)
Jan 20, 2017 105.80 105.80 102.00 105.00 1,299 -1.60(-1.50%)
Jan 19, 2017 107.60 107.95 103.00 106.60 1,421 -1.20(-1.11%)
Jan 18, 2017 106.93 108.60 106.40 107.80 2,038 -0.20(-0.19%)
Jan 17, 2017 109.20 110.00 103.00 108.00 2,955 -0.60(-0.55%)
Jan 13, 2017 108.60 108.60 108.60 0 +2.80(+2.65%)
Jan 12, 2017 107.40 107.40 103.60 105.80 1,433 -1.80(-1.67%)
Jan 11, 2017 112.00 112.20 102.00 107.60 3,500 -3.20(-2.89%)
Jan 10, 2017 119.00 122.80 106.00 110.80 8,808 -9.20(-7.67%)
Jan 09, 2017 106.20 120.60 106.00 120.00 31,400 +12.60(+11.73%)
Jan 06, 2017 107.20 108.82 105.20 107.40 1,808 +0.20(+0.19%)
Jan 05, 2017 105.60 109.80 105.60 107.20 1,898 +1.60(+1.52%)
Jan 04, 2017 108.40 111.43 100.60 105.60 4,370 -3.80(-3.47%)
Jan 03, 2017 105.40 109.60 102.00 109.40 6,879 +3.60(+3.40%)
Dec 30, 2016 105.80 105.80 105.80 0 +3.20(+3.12%)
Dec 29, 2016 104.80 114.20 99.00 102.60 28,471 -4.80(-4.47%)
Dec 28, 2016 100.40 123.60 93.80 107.40 139,598 +3.80(+3.67%)
Dec 27, 2016 80.40 116.00 79.00 103.60 123,763 +24.60(+31.14%)
Dec 23, 2016 79.00 79.00 79.00 0 -1.00(-1.25%)
Dec 22, 2016 79.40 82.00 78.82 80.00 1,960 -0.40(-0.50%)
Dec 21, 2016 80.60 83.77 79.40 80.40 1,848 -0.80(-0.99%)
Dec 20, 2016 82.00 82.80 79.80 81.20 1,595 +0.00(+0.00%)
Dec 19, 2016 81.40 82.94 78.60 81.20 1,641 +0.20(+0.25%)
Dec 16, 2016 80.60 87.40 79.11 81.00 3,696 +1.00(+1.25%)
Dec 15, 2016 79.00 83.00 79.00 80.00 1,950 -2.20(-2.68%)
Dec 14, 2016 75.20 82.20 74.16 82.20 1,398 +6.40(+8.44%)
Dec 13, 2016 77.80 79.40 75.80 75.80 1,995 -0.60(-0.79%)
Dec 12, 2016 79.60 80.60 76.20 76.40 2,913 -3.60(-4.50%)
Dec 09, 2016 82.00 86.00 80.00 80.00 3,311 -2.40(-2.91%)
Dec 08, 2016 81.40 84.80 79.20 82.40 3,027 +1.20(+1.48%)
Dec 07, 2016 85.00 90.18 80.60 81.20 2,698 -2.20(-2.64%)
Dec 06, 2016 84.00 86.80 81.80 83.40 4,279 -2.80(-3.25%)
Dec 05, 2016 80.60 86.60 80.27 86.20 2,383 +5.00(+6.16%)
Dec 02, 2016 84.60 86.00 79.00 81.20 3,181 -2.20(-2.64%)
Dec 01, 2016 90.00 94.20 79.00 83.40 6,779 +4.60(+5.84%)
Nov 30, 2016 82.40 87.60 77.00 78.80 3,738 -2.40(-2.96%)
Nov 29, 2016 84.80 85.97 80.20 81.20 3,367 -5.20(-6.02%)
Nov 28, 2016 85.72 86.40 84.60 86.40 1,911 -1.60(-1.82%)
Nov 25, 2016 85.20 89.00 85.20 88.00 1,625 +2.20(+2.56%)
Nov 23, 2016 85.80 85.80 85.80 0 +0.00(+0.00%)
Nov 22, 2016 91.20 94.30 84.00 85.80 5,043 -6.60(-7.14%)
Nov 21, 2016 90.20 112.00 82.60 92.40 16,934 +0.80(+0.87%)
Nov 18, 2016 108.40 112.00 90.00 91.60 21,277 -16.00(-14.87%)
Nov 17, 2016 72.40 108.20 67.40 107.60 42,685 +34.20(+46.59%)
Nov 16, 2016 74.80 75.00 70.20 73.40 2,929 -1.60(-2.13%)
Nov 15, 2016 78.00 79.80 72.40 75.00 3,672 -3.20(-4.09%)
Nov 14, 2016 73.20 78.20 69.75 78.20 3,869 +6.40(+8.91%)
Nov 11, 2016 74.40 74.85 68.20 71.80 3,475 -1.60(-2.18%)
Nov 10, 2016 78.80 79.60 73.80 73.40 6,677 -4.00(-5.17%)
Nov 09, 2016 67.00 79.00 67.00 77.40 10,629 +12.40(+19.08%)
Nov 08, 2016 68.00 68.19 61.00 65.00 5,313 -1.60(-2.40%)
Nov 07, 2016 69.00 69.00 65.40 66.60 1,279 -0.40(-0.60%)
Nov 04, 2016 67.60 69.60 66.20 67.00 1,642 -0.20(-0.30%)
Nov 03, 2016 69.20 75.71 67.20 67.20 1,362 -2.00(-2.89%)
Nov 02, 2016 73.60 74.41 67.00 69.20 4,960 -3.20(-4.42%)
Nov 01, 2016 78.80 78.80 72.40 72.40 4,607 -6.40(-8.12%)
Oct 31, 2016 78.60 79.80 76.80 78.80 1,233 +0.20(+0.25%)
Oct 28, 2016 81.40 81.60 76.00 78.60 6,678 -3.40(-4.15%)
Oct 27, 2016 87.40 87.40 81.10 82.00 10,386 -5.40(-6.18%)
Oct 26, 2016 90.40 92.80 85.40 87.40 2,348 -3.20(-3.53%)
Oct 25, 2016 99.40 99.80 90.40 90.60 9,078 -7.20(-7.36%)
Oct 24, 2016 99.80 102.80 97.00 97.80 7,269 -0.80(-0.81%)
Oct 21, 2016 100.00 103.80 97.00 98.60 6,203 -2.40(-2.38%)
Oct 20, 2016 97.40 103.60 96.20 101.00 950 +2.40(+2.43%)
Oct 19, 2016 96.40 98.60 92.00 98.60 2,968 +1.60(+1.65%)
Oct 18, 2016 102.60 104.80 96.00 97.00 10,188 -3.80(-3.77%)
Oct 17, 2016 104.00 107.60 100.20 100.80 6,991 -3.20(-3.08%)
Oct 14, 2016 105.40 108.60 101.40 104.00 5,526 -1.00(-0.95%)
Oct 13, 2016 103.20 109.00 101.00 105.00 16,731 -0.20(-0.19%)
Oct 12, 2016 109.80 112.60 104.20 105.20 4,448 -5.20(-4.71%)
Oct 11, 2016 111.40 115.82 110.00 110.40 4,880 -2.80(-2.47%)
Oct 10, 2016 109.40 116.60 109.40 113.20 9,368 +3.80(+3.47%)
Oct 07, 2016 111.40 112.00 106.60 109.40 4,057 -2.80(-2.50%)
Oct 06, 2016 116.00 117.40 110.00 112.20 4,089 -3.60(-3.11%)
Oct 05, 2016 112.60 118.96 107.40 115.80 4,498 +4.20(+3.76%)
Oct 04, 2016 118.20 119.58 110.00 111.60 4,495 -7.40(-6.22%)
Oct 03, 2016 120.20 120.52 118.00 119.00 5,013 -1.00(-0.83%)
Sep 30, 2016 120.40 121.60 118.40 120.00 4,208 -0.20(-0.17%)
Sep 29, 2016 122.00 123.70 116.60 120.20 22,779 +0.20(+0.17%)
Sep 28, 2016 114.20 123.00 111.64 120.00 21,446 +4.80(+4.17%)
Sep 27, 2016 111.80 115.80 108.00 115.20 7,896 +2.00(+1.77%)
Sep 26, 2016 110.60 115.00 110.60 113.20 4,084 +0.80(+0.71%)
Sep 23, 2016 116.80 117.78 110.20 112.40 3,180 -4.00(-3.44%)
Sep 22, 2016 119.20 119.20 112.00 116.40 5,202 -1.20(-1.02%)
Sep 21, 2016 121.20 122.60 114.20 117.60 17,408 -2.00(-1.67%)
Sep 20, 2016 109.80 123.80 109.80 119.60 29,636 +10.00(+9.12%)
Sep 19, 2016 115.00 117.40 108.00 109.60 13,197 +1.60(+1.48%)
Sep 16, 2016 102.00 113.40 98.20 108.00 13,538 +6.20(+6.09%)
Sep 15, 2016 99.00 103.00 96.60 101.80 2,074 +3.40(+3.46%)
Sep 14, 2016 98.20 100.40 96.20 98.40 1,338 +0.20(+0.20%)
Sep 13, 2016 101.80 101.80 96.00 98.20 2,856 -3.40(-3.35%)
Sep 12, 2016 101.40 103.40 97.61 101.60 2,346 +0.80(+0.79%)
Sep 09, 2016 108.80 109.68 100.20 100.80 5,084 -7.40(-6.84%)
Sep 08, 2016 106.20 113.40 104.64 108.20 2,234 +2.60(+2.46%)
Sep 07, 2016 105.20 109.60 105.20 105.60 2,491 +0.20(+0.19%)
Sep 06, 2016 116.80 116.80 104.60 105.40 10,974 -8.80(-7.71%)
Sep 02, 2016 113.40 114.20 114.20 114.20 4,065 +0.00(+0.00%)
Sep 01, 2016 112.20 115.00 110.00 114.20 4,283 +0.80(+0.71%)
Aug 31, 2016 118.20 120.20 112.20 113.40 12,089 -10.60(-8.55%)
Aug 30, 2016 123.00 129.20 120.60 124.00 8,367 +0.00(+0.00%)
Aug 29, 2016 131.20 133.60 122.00 124.00 22,748 -8.40(-6.34%)
Aug 26, 2016 134.60 137.00 130.00 132.40 7,499 -4.20(-3.07%)
Aug 25, 2016 139.80 159.40 136.00 136.60 49,629 -4.40(-3.12%)
Aug 24, 2016 144.40 149.58 139.40 141.00 17,598 -7.40(-4.99%)
Aug 23, 2016 160.00 163.80 139.60 148.40 47,785 -17.20(-10.39%)
Aug 22, 2016 161.00 194.40 157.20 165.60 318,331 +27.00(+19.48%)
Aug 19, 2016 145.40 149.60 133.80 138.60 32,957 -11.60(-7.72%)
Aug 18, 2016 155.40 168.96 146.60 150.20 49,194 -9.80(-6.13%)
Aug 17, 2016 146.40 182.60 132.20 160.00 235,412 +13.80(+9.44%)
Aug 16, 2016 114.80 150.40 112.60 146.20 70,935 +31.60(+27.57%)
Aug 15, 2016 110.00 116.40 104.00 114.60 31,419 +6.60(+6.11%)
Aug 12, 2016 115.60 115.60 100.20 108.00 146,983 +18.40(+20.54%)
Aug 11, 2016 97.40 97.40 84.20 89.60 5,786 -6.20(-6.47%)
Aug 10, 2016 96.40 98.40 94.00 95.80 1,144 -0.20(-0.21%)
Aug 09, 2016 100.00 101.40 96.00 96.00 1,942 -3.20(-3.23%)
Aug 08, 2016 97.80 99.20 95.80 99.20 8,146 +2.60(+2.69%)
Aug 05, 2016 97.40 99.60 96.04 96.60 2,673 -0.80(-0.82%)
Aug 04, 2016 100.00 102.40 97.20 97.40 5,896 -2.80(-2.79%)
Aug 03, 2016 100.00 100.40 98.80 100.20 508 +1.20(+1.21%)
Aug 02, 2016 99.78 101.60 98.00 99.00 1,292 -1.20(-1.20%)
Aug 01, 2016 99.60 101.60 97.00 100.20 753 -0.40(-0.40%)
Jul 29, 2016 102.80 103.40 95.00 100.60 1,563 +3.20(+3.28%)
Jul 28, 2016 100.80 105.20 97.40 97.40 1,087 -1.20(-1.22%)
Jul 27, 2016 95.20 101.40 95.20 98.60 1,633 +1.20(+1.23%)
Jul 26, 2016 91.80 100.50 91.80 97.40 2,349 +3.60(+3.84%)
Jul 25, 2016 97.80 98.60 90.20 93.80 1,830 -2.20(-2.29%)
Jul 22, 2016 98.00 100.40 95.80 96.00 671 -2.00(-2.04%)
Jul 21, 2016 97.40 98.00 93.80 98.00 758 +3.80(+4.03%)
Jul 20, 2016 99.40 99.50 94.20 94.20 1,350 -5.20(-5.23%)
Jul 19, 2016 100.40 102.38 98.42 99.40 1,083 +0.00(+0.00%)
Jul 18, 2016 100.00 103.00 98.40 99.40 1,201 -2.00(-1.97%)
Jul 15, 2016 101.00 107.20 97.80 101.40 752 +1.00(+1.00%)
Jul 14, 2016 107.80 107.80 100.40 100.40 1,116 -5.60(-5.28%)
Jul 13, 2016 106.60 106.60 103.80 106.00 400 +1.60(+1.53%)
Jul 12, 2016 101.00 105.20 100.20 104.40 615 +4.40(+4.40%)
Jul 11, 2016 99.60 102.00 99.60 100.00 485 -0.40(-0.40%)
Jul 08, 2016 98.20 99.10 99.10 100.40 712 +1.30(+1.31%)
Jul 07, 2016 100.40 104.40 99.10 99.10 153 -3.50(-3.41%)
Jul 05, 2016 100.60 106.00 100.60 102.60 434 +2.20(+2.19%)
Jul 01, 2016 101.40 100.40 100.40 100.40 520 +0.00(+0.00%)
Jun 30, 2016 105.80 107.00 100.40 100.40 323 -3.60(-3.46%)
Jun 29, 2016 110.71 110.71 97.60 104.00 1,208 +7.80(+8.11%)
Jun 28, 2016 91.80 101.80 91.80 96.20 1,256 +4.40(+4.79%)
Jun 27, 2016 103.40 103.51 91.00 91.80 2,971 -11.00(-10.70%)
Jun 24, 2016 99.40 107.20 99.40 102.80 3,532 -2.60(-2.47%)
Jun 23, 2016 106.40 111.00 103.00 105.40 2,011 +1.00(+0.96%)
Jun 22, 2016 105.40 114.40 104.40 104.40 661 -3.40(-3.15%)
Jun 21, 2016 103.40 111.20 103.40 107.80 2,074 +5.40(+5.27%)
Jun 20, 2016 109.80 114.40 102.40 102.40 5,296 -7.20(-6.57%)
Jun 17, 2016 105.40 112.15 103.07 109.60 1,547 +3.00(+2.81%)
Jun 16, 2016 114.40 114.40 102.60 106.60 8,014 -8.60(-7.47%)
Jun 15, 2016 115.00 117.80 113.51 115.20 842 +0.00(+0.00%)
Jun 14, 2016 110.00 117.20 108.00 115.20 980 +5.80(+5.30%)
Jun 13, 2016 119.00 119.00 106.60 109.40 2,210 -9.60(-8.07%)
Jun 10, 2016 122.00 123.80 115.00 119.00 1,723 -2.80(-2.30%)
Jun 09, 2016 119.80 128.40 117.20 121.80 4,700 +1.80(+1.50%)
Jun 08, 2016 116.60 122.80 113.80 120.00 6,440 +5.00(+4.35%)
Jun 07, 2016 118.00 124.00 112.20 115.00 11,977 -13.60(-10.58%)
Jun 06, 2016 85.20 165.40 85.20 128.60 196,280 +40.60(+46.14%)
Jun 03, 2016 90.80 92.60 84.20 88.00 1,845 -3.60(-3.93%)
Jun 02, 2016 88.00 91.60 85.20 91.60 883 +5.40(+6.26%)
Jun 01, 2016 81.80 101.60 81.80 86.20 7,578 -0.81(-0.93%)
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.