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 (%)
Jul 29, 2022 1.130 1.170 1.110 1.140 440,287 +0.02(+1.79%)
Jul 28, 2022 1.100 1.130 1.030 1.120 460,248 +0.02(+1.82%)
Jul 27, 2022 1.150 1.155 1.082 1.100 684,407 -0.07(-5.98%)
Jul 26, 2022 1.210 1.210 1.160 1.170 572,641 -0.04(-3.31%)
Jul 25, 2022 1.280 1.290 1.170 1.210 1,120,006 -0.11(-8.33%)
Jul 22, 2022 1.450 1.468 1.290 1.320 860,869 -0.11(-7.69%)
Jul 21, 2022 1.360 1.440 1.280 1.430 1,670,192 +0.01(+0.70%)
Jul 20, 2022 1.520 1.670 1.400 1.420 3,898,334 -0.10(-6.58%)
Jul 19, 2022 1.330 1.570 1.300 1.520 3,533,110 +0.26(+20.63%)
Jul 18, 2022 1.250 1.390 1.230 1.260 2,940,621 +0.04(+3.28%)
Jul 15, 2022 1.190 1.230 1.160 1.220 780,671 +0.03(+2.52%)
Jul 14, 2022 1.170 1.260 1.106 1.190 720,729 +0.03(+2.59%)
Jul 13, 2022 1.180 1.260 1.150 1.160 1,550,457 -0.03(-2.52%)
Jul 12, 2022 1.140 1.220 1.130 1.190 710,149 +0.04(+3.48%)
Jul 11, 2022 1.200 1.200 1.100 1.150 523,692 -0.02(-1.71%)
Jul 08, 2022 1.170 1.210 1.130 1.170 612,605 +0.01(+0.86%)
Jul 07, 2022 1.080 1.160 1.060 1.160 898,428 +0.08(+7.41%)
Jul 06, 2022 1.130 1.140 1.050 1.080 935,508 -0.06(-5.26%)
Jul 05, 2022 1.130 1.180 1.030 1.140 1,227,527 +0.03(+2.70%)
Jul 01, 2022 1.090 1.160 1.040 1.110 1,633,198 +0.03(+2.78%)
Jun 30, 2022 1.380 1.400 1.010 1.080 3,299,586 -0.40(-27.03%)
Jun 29, 2022 1.480 1.630 1.390 1.480 1,970,557 +0.01(+0.68%)
Jun 28, 2022 1.410 1.500 1.365 1.470 1,761,248 +0.08(+5.76%)
Jun 27, 2022 1.400 1.418 1.329 1.390 771,289 +0.01(+0.72%)
Jun 24, 2022 1.400 1.440 1.340 1.380 896,780 -0.02(-1.43%)
Jun 23, 2022 1.350 1.440 1.330 1.400 957,527 +0.04(+2.94%)
Jun 22, 2022 1.380 1.430 1.340 1.360 593,918 -0.04(-2.86%)
Jun 21, 2022 1.370 1.450 1.300 1.400 870,435 +0.10(+7.69%)
Jun 17, 2022 1.180 1.380 1.110 1.300 736,997 +0.12(+10.17%)
Jun 16, 2022 1.140 1.190 1.050 1.180 238,563 +0.06(+5.36%)
Jun 15, 2022 1.090 1.150 1.090 1.120 186,290 +0.01(+0.90%)
Jun 14, 2022 1.110 1.160 1.110 1.110 92,178 +0.00(+0.00%)
Jun 13, 2022 1.200 1.206 1.100 1.110 265,187 -0.10(-8.26%)
Jun 10, 2022 1.230 1.270 1.200 1.210 185,698 -0.04(-3.20%)
Jun 09, 2022 1.250 1.280 1.210 1.250 155,636 -0.02(-1.57%)
Jun 08, 2022 1.210 1.290 1.210 1.270 465,220 +0.05(+4.10%)
Jun 07, 2022 1.150 1.250 1.150 1.220 285,283 +0.02(+1.67%)
Jun 06, 2022 1.220 1.250 1.170 1.200 128,671 +0.01(+0.84%)
Jun 03, 2022 1.150 1.220 1.130 1.190 327,646 +0.06(+5.31%)
Jun 02, 2022 1.190 1.200 1.130 1.130 464,263 -0.07(-5.83%)
Jun 01, 2022 1.280 1.280 1.130 1.200 280,784 +0.00(+0.00%)
May 31, 2022 1.220 1.280 1.180 1.200 391,555 -0.01(-0.83%)
May 27, 2022 1.250 1.265 1.190 1.210 196,901 -0.04(-3.20%)
May 26, 2022 1.170 1.257 1.140 1.250 176,817 +0.04(+3.31%)
May 25, 2022 1.280 1.342 1.160 1.210 312,570 -0.07(-5.60%)
May 24, 2022 1.360 1.520 1.280 1.282 1,838,238 -0.07(-5.05%)
May 23, 2022 1.380 1.380 1.337 1.350 28,380 -0.03(-2.17%)
May 20, 2022 1.440 1.440 1.359 1.380 21,772 -0.02(-1.43%)
May 19, 2022 1.380 1.400 1.370 1.400 63,123 +0.05(+3.70%)
May 18, 2022 1.430 1.470 1.340 1.350 51,803 -0.11(-7.53%)
May 17, 2022 1.400 1.520 1.400 1.460 142,519 +0.04(+2.82%)
May 16, 2022 1.380 1.470 1.360 1.420 156,154 +0.03(+2.16%)
May 13, 2022 1.360 1.420 1.350 1.390 89,628 -0.01(-0.71%)
May 12, 2022 1.290 1.466 1.290 1.400 45,925 +0.08(+6.06%)
May 11, 2022 1.490 1.489 1.320 1.320 97,867 -0.17(-11.41%)
May 10, 2022 1.460 1.540 1.460 1.490 81,852 +0.02(+1.36%)
May 09, 2022 1.680 1.694 1.470 1.470 57,350 -0.28(-16.00%)
May 06, 2022 1.800 1.865 1.750 1.750 35,866 -0.08(-4.37%)
May 05, 2022 1.930 1.949 1.790 1.830 46,166 -0.14(-7.11%)
May 04, 2022 1.950 2.050 1.790 1.970 66,415 +0.06(+3.14%)
May 03, 2022 1.900 1.950 1.900 1.910 6,307 +0.02(+1.06%)
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.