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

Cyclacel Pharmaceuti (NQ: CYCCP )

7.000 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 18, 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 (%)
Mar 31, 2015 3.066 3.066 2.910 2.951 3,304 +0.03(+0.93%)
Mar 30, 2015 2.865 2.997 2.860 2.924 9,269 -0.04(-1.23%)
Mar 27, 2015 2.938 2.961 2.929 2.961 3,129 +0.13(+4.52%)
Mar 26, 2015 2.833 2.833 2.833 2.833 1,420 -0.05(-1.59%)
Mar 24, 2015 3.006 2.878 2.878 2.878 2 -0.02(-0.86%)
Mar 18, 2015 2.906 2.903 2.903 2.903 218 +0.05(+1.67%)
Mar 17, 2015 2.856 2.856 2.856 2.856 857 +0.06(+2.29%)
Mar 16, 2015 3.038 3.180 2.792 2.792 2,825 -0.26(-8.60%)
Mar 13, 2015 2.769 3.054 2.769 3.054 831 +0.29(+10.31%)
Mar 12, 2015 2.778 2.778 2.769 2.769 650 +0.03(+1.00%)
Mar 11, 2015 3.290 3.290 2.741 2.741 5,754 -0.55(-16.67%)
Mar 10, 2015 3.290 3.290 3.290 3.290 437 +0.05(+1.41%)
Mar 09, 2015 3.541 3.541 3.203 3.244 23,222 -0.41(-11.25%)
Mar 05, 2015 3.838 3.655 3.655 3.655 3,064 -0.06(-1.72%)
Mar 03, 2015 3.696 3.719 3.719 3.719 21 +0.08(+2.13%)
Mar 02, 2015 3.641 3.641 3.641 3.641 766 +0.10(+2.84%)
Feb 27, 2015 3.482 3.541 3.198 3.541 11,556 -0.11(-3.12%)
Feb 26, 2015 3.358 3.655 3.198 3.655 20,109 +0.46(+14.28%)
Feb 20, 2015 3.344 3.198 3.198 3.198 10 +0.21(+7.20%)
Feb 19, 2015 2.984 2.984 2.984 2.984 328 -0.21(-6.71%)
Feb 18, 2015 3.198 3.198 3.198 3.198 492 +0.24(+8.19%)
Feb 12, 2015 2.755 2.956 2.956 2.956 7,003 -0.10(-3.29%)
Feb 11, 2015 2.942 3.057 2.942 3.057 2,298 +0.14(+4.69%)
Feb 10, 2015 2.897 2.920 2.897 2.920 437 +0.32(+12.10%)
Feb 04, 2015 2.604 2.604 2.604 2.604 109 +0.00(+0.00%)
Feb 03, 2015 2.604 2.604 2.604 2.604 3,736 -0.15(-5.47%)
Jan 30, 2015 2.764 2.755 2.755 2.755 172 +0.01(+0.33%)
Jan 29, 2015 2.467 2.833 2.467 2.746 33,268 +0.22(+8.88%)
Jan 28, 2015 3.198 3.198 2.522 2.522 1,838 -0.01(-0.52%)
Jan 27, 2015 2.970 2.970 2.535 2.535 3,272 -0.07(-2.65%)
Jan 26, 2015 2.591 2.604 2.591 2.604 2,889 +0.26(+11.00%)
Jan 22, 2015 2.348 2.346 2.346 2.346 98 -0.26(-9.91%)
Jan 20, 2015 2.604 2.604 2.604 2.604 3,283 +0.00(+0.00%)
Jan 16, 2015 2.513 2.604 2.513 2.604 4,429 +0.55(+26.67%)
Jan 14, 2015 2.056 2.056 2.056 2.056 1,094 +0.00(+0.00%)
Jan 09, 2015 1.965 2.056 2.056 2.056 109 -0.90(-30.45%)
Jan 02, 2015 2.956 2.956 2.956 2.956 437 +0.14(+4.85%)
Dec 31, 2014 2.051 2.819 2.819 2.819 3,064 +0.19(+7.32%)
Dec 30, 2014 2.627 2.627 2.627 2.627 1,349 +0.00(+0.00%)
Dec 29, 2014 2.280 2.627 2.280 2.627 1,066 +0.40(+18.00%)
Dec 26, 2014 2.226 2.226 2.213 2.226 2,117 -0.53(-19.10%)
Dec 18, 2014 2.151 2.752 2.752 2.752 2,021 +0.08(+3.00%)
Dec 17, 2014 2.672 2.672 2.672 2.672 2,245 -0.09(-3.38%)
Dec 16, 2014 2.765 2.765 2.765 2.765 1,857 -0.17(-5.91%)
Dec 08, 2014 2.948 2.939 2.939 2.939 112 -0.18(-5.71%)
Dec 04, 2014 3.117 3.117 3.117 3.117 1,122 +0.00(+0.00%)
Dec 01, 2014 3.117 3.117 3.117 3.117 449 -0.02(-0.71%)
Nov 28, 2014 3.117 3.139 3.117 3.139 1,895 -0.13(-4.08%)
Nov 26, 2014 3.273 3.273 3.273 3.273 449 -0.07(-2.13%)
Nov 19, 2014 3.251 3.344 3.344 3.344 1,347 +0.03(+0.81%)
Nov 18, 2014 3.139 3.317 3.139 3.317 1,796 +0.18(+5.67%)
Nov 14, 2014 3.139 3.139 3.139 3.139 2,694 -0.20(-6.13%)
Nov 12, 2014 3.344 3.344 3.344 3.344 1,122 +0.22(+6.98%)
Oct 23, 2014 3.139 3.126 3.126 3.126 4,940 -0.12(-3.84%)
Oct 16, 2014 3.251 3.251 3.251 3.251 2,694 -0.16(-4.58%)
Oct 14, 2014 3.406 3.406 3.406 3.406 78 +0.07(+2.00%)
Oct 07, 2014 3.340 3.340 3.340 3.340 19,313 +0.07(+2.04%)
Oct 03, 2014 3.277 3.273 3.273 3.273 2,245 -0.07(-2.00%)
Oct 01, 2014 3.340 3.340 3.340 3.340 3,144 -0.07(-1.96%)
Sep 24, 2014 3.406 3.406 3.406 3.406 1,831 +0.00(+0.00%)
Sep 23, 2014 3.406 3.406 3.406 3.406 2,518 +0.07(+2.23%)
Sep 15, 2014 3.341 3.332 3.332 3.332 457 -0.05(-1.55%)
Sep 09, 2014 3.363 3.385 3.385 3.385 91 -0.22(-6.17%)
Sep 03, 2014 3.494 3.607 3.607 3.607 3,205 +0.12(+3.51%)
Aug 28, 2014 3.542 3.485 3.485 3.485 160 +0.14(+4.31%)
Aug 27, 2014 3.275 3.402 3.275 3.341 4,121 -0.26(-7.27%)
Aug 26, 2014 3.376 3.603 3.376 3.603 744 +0.37(+11.49%)
Aug 21, 2014 3.210 3.232 3.232 3.232 2,976 -0.04(-1.33%)
Aug 20, 2014 3.254 3.275 3.254 3.275 586 -0.06(-1.70%)
Aug 19, 2014 3.271 3.332 3.267 3.332 3,434 +0.06(+1.87%)
Aug 18, 2014 3.271 3.271 3.271 3.271 311 +0.00(+0.13%)
Aug 15, 2014 3.280 3.297 3.267 3.267 2,589 +0.03(+0.81%)
Aug 14, 2014 3.240 3.240 3.240 3.240 228 -0.03(-1.07%)
Aug 13, 2014 3.275 3.371 3.232 3.275 4,350 -0.00(-0.13%)
Aug 12, 2014 3.271 3.280 3.271 3.280 1,602 -0.03(-0.79%)
Aug 11, 2014 3.275 3.358 3.258 3.306 14,325 +0.12(+3.70%)
Aug 08, 2014 3.188 3.232 3.188 3.188 3,301 -0.34(-9.54%)
Jul 31, 2014 3.524 3.524 3.524 3.524 228 -0.07(-2.08%)
Jul 24, 2014 3.599 3.599 3.599 3.599 686 +0.21(+6.34%)
Jul 09, 2014 3.385 3.385 3.385 3.385 2,976 -0.04(-1.15%)
Jul 07, 2014 3.398 3.424 3.424 3.424 8,701 +0.10(+3.16%)
Jul 03, 2014 3.293 3.319 3.319 3.319 4,579 -0.19(-5.35%)
Jun 26, 2014 3.468 3.507 3.507 3.507 2,099 -0.01(-0.24%)
Jun 25, 2014 3.520 3.520 3.515 3.515 1,401 -0.17(-4.54%)
Jun 18, 2014 3.683 3.683 3.683 3.683 1,399 +0.00(+0.00%)
Jun 17, 2014 3.683 3.683 3.683 3.683 531 +0.00(+0.00%)
Jun 05, 2014 3.683 3.683 3.683 3.683 466 +0.04(+1.06%)
Jun 02, 2014 3.644 3.644 3.644 3.644 0 -0.06(-1.73%)
May 27, 2014 3.708 3.708 3.708 3.708 0 -0.17(-4.42%)
May 13, 2014 3.880 3.880 3.880 3.880 233 +0.04(+1.00%)
May 08, 2014 3.841 3.841 3.841 3.841 7,231 +0.00(+0.11%)
May 06, 2014 3.845 3.837 3.837 3.837 1,866 -0.03(-0.89%)
May 05, 2014 3.833 3.871 3.833 3.871 1,266 +0.19(+5.12%)
Apr 30, 2014 3.683 3.683 3.683 3.683 205 -0.39(-9.66%)
Apr 29, 2014 4.158 4.158 4.076 4.076 1,632 -0.08(-1.98%)
Apr 25, 2014 4.158 4.158 4.158 4.158 233 +0.05(+1.25%)
Apr 24, 2014 4.133 4.154 4.090 4.107 4,473 +0.12(+2.90%)
Apr 23, 2014 4.008 4.073 3.991 3.991 2,612 -0.03(-0.85%)
Apr 21, 2014 4.128 4.026 4.026 4.026 237 +0.08(+2.07%)
Apr 17, 2014 4.073 3.944 3.944 3.944 933 +0.09(+2.22%)
Apr 09, 2014 3.858 3.858 3.858 3.858 116 +0.19(+5.29%)
Apr 07, 2014 3.648 3.664 3.664 3.664 948 +0.07(+1.88%)
Apr 02, 2014 3.597 3.597 3.597 3.597 1,897 -0.03(-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.