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 30, 2021 5.070 5.102 4.935 4.960 49,438 -0.13(-2.55%)
Jul 29, 2021 5.110 5.200 5.050 5.090 63,117 -0.01(-0.20%)
Jul 28, 2021 5.180 5.260 5.050 5.100 163,019 +0.03(+0.59%)
Jul 27, 2021 5.260 5.290 5.035 5.070 180,639 -0.24(-4.52%)
Jul 26, 2021 5.490 5.520 5.275 5.310 37,383 -0.18(-3.28%)
Jul 23, 2021 5.440 5.550 5.394 5.490 72,295 +0.05(+0.92%)
Jul 22, 2021 5.440 5.490 5.348 5.440 47,040 -0.04(-0.73%)
Jul 21, 2021 5.320 5.530 5.260 5.480 44,909 +0.24(+4.58%)
Jul 20, 2021 5.000 5.255 5.000 5.240 102,139 +0.27(+5.43%)
Jul 19, 2021 5.110 5.130 4.790 4.970 150,432 -0.21(-4.05%)
Jul 16, 2021 5.310 5.350 5.100 5.180 134,199 -0.10(-1.89%)
Jul 15, 2021 5.350 5.400 5.210 5.280 64,823 -0.09(-1.68%)
Jul 14, 2021 5.560 5.590 5.310 5.370 69,749 -0.20(-3.59%)
Jul 13, 2021 6.190 6.190 5.550 5.570 121,597 -0.36(-6.07%)
Jul 12, 2021 5.820 6.000 5.660 5.930 108,330 +0.13(+2.24%)
Jul 09, 2021 5.590 5.840 5.420 5.800 53,737 +0.25(+4.50%)
Jul 08, 2021 5.390 5.620 5.310 5.550 33,239 +0.05(+0.91%)
Jul 07, 2021 5.710 5.770 5.360 5.500 51,548 -0.18(-3.17%)
Jul 06, 2021 5.750 5.860 5.570 5.680 80,465 -0.09(-1.56%)
Jul 02, 2021 5.890 5.920 5.740 5.770 67,290 -0.19(-3.19%)
Jul 01, 2021 6.080 6.090 5.830 5.960 44,678 +0.04(+0.68%)
Jun 30, 2021 6.080 6.165 5.810 5.920 108,139 -0.18(-2.95%)
Jun 29, 2021 6.320 6.410 6.090 6.100 77,730 -0.32(-4.98%)
Jun 28, 2021 6.560 6.640 6.320 6.420 43,670 -0.13(-1.98%)
Jun 25, 2021 6.380 6.550 6.360 6.550 74,945 +0.13(+2.02%)
Jun 24, 2021 6.510 6.595 6.320 6.420 40,385 -0.08(-1.23%)
Jun 23, 2021 6.240 6.510 6.240 6.500 42,126 +0.23(+3.67%)
Jun 22, 2021 6.180 6.338 6.147 6.270 47,140 +0.03(+0.48%)
Jun 21, 2021 6.270 6.410 6.210 6.240 45,896 +0.01(+0.16%)
Jun 18, 2021 6.150 6.440 6.150 6.230 123,450 +0.08(+1.30%)
Jun 17, 2021 6.370 6.570 6.140 6.150 74,606 -0.21(-3.30%)
Jun 16, 2021 6.610 6.741 6.340 6.360 137,939 -0.33(-4.93%)
Jun 15, 2021 7.060 7.158 6.650 6.690 122,225 -0.36(-5.11%)
Jun 14, 2021 7.100 7.200 7.038 7.050 62,395 +0.03(+0.43%)
Jun 11, 2021 6.950 7.230 6.950 7.020 128,785 +0.06(+0.86%)
Jun 10, 2021 7.040 7.100 6.827 6.960 78,619 -0.04(-0.57%)
Jun 09, 2021 7.010 7.150 6.960 7.000 134,026 +0.11(+1.60%)
Jun 08, 2021 7.040 7.077 6.660 6.890 102,374 -0.10(-1.43%)
Jun 07, 2021 6.770 7.105 6.770 6.990 63,317 +0.23(+3.40%)
Jun 04, 2021 6.880 6.980 6.740 6.760 81,801 -0.10(-1.46%)
Jun 03, 2021 7.050 7.213 6.820 6.860 137,239 -0.20(-2.83%)
Jun 02, 2021 7.280 7.320 7.030 7.060 62,645 -0.24(-3.29%)
Jun 01, 2021 7.230 7.450 7.078 7.300 69,916 +0.13(+1.81%)
May 28, 2021 7.150 7.310 7.110 7.170 104,334 +0.06(+0.84%)
May 27, 2021 7.040 7.140 6.930 7.110 231,552 +0.07(+0.99%)
May 26, 2021 7.140 7.300 7.000 7.040 181,817 -0.11(-1.54%)
May 25, 2021 7.290 7.399 7.110 7.150 51,004 -0.09(-1.24%)
May 24, 2021 7.740 7.840 7.240 7.240 110,825 -0.48(-6.22%)
May 21, 2021 7.720 7.950 7.500 7.720 157,962 +0.06(+0.78%)
May 20, 2021 7.540 7.750 7.470 7.660 93,512 +0.14(+1.86%)
May 19, 2021 7.600 7.600 7.295 7.520 146,289 -0.13(-1.70%)
May 18, 2021 7.490 7.820 7.370 7.650 431,207 +0.59(+8.36%)
May 17, 2021 6.740 7.090 6.600 7.060 44,700 +0.27(+3.98%)
May 14, 2021 6.590 6.847 6.480 6.790 138,217 +0.23(+3.51%)
May 13, 2021 6.470 6.800 6.470 6.560 118,605 +0.19(+2.98%)
May 12, 2021 6.610 6.860 6.370 6.370 141,612 -0.38(-5.63%)
May 11, 2021 6.300 6.880 6.260 6.750 157,403 +0.14(+2.12%)
May 10, 2021 6.720 6.800 6.530 6.610 79,344 -0.08(-1.20%)
May 07, 2021 6.460 6.820 6.410 6.690 71,091 +0.14(+2.14%)
May 06, 2021 6.810 6.860 6.460 6.550 88,412 -0.26(-3.82%)
May 05, 2021 7.170 7.200 6.803 6.810 135,344 -0.20(-2.85%)
May 04, 2021 7.000 7.080 6.700 7.010 326,431 -0.07(-0.99%)
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.