Indicators

Cyclacel Pharmaceuti (NQ: CYCC )

2.270 -0.040 (-1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.310	5.370	4.900	5.020	704,900	-0.38(-7.04%)
May 28, 2020	5.440	5.620	5.340	5.400	218,314	-0.23(-4.09%)
May 27, 2020	5.580	5.740	5.200	5.630	730,046	-0.21(-3.60%)
May 26, 2020	5.950	5.950	5.410	5.840	1,035,206	+0.48(+8.96%)
May 22, 2020	5.360	5.690	5.160	5.360	1,890,000	+0.19(+3.68%)
May 21, 2020	4.590	5.290	4.570	5.170	2,215,865	+0.58(+12.64%)
May 20, 2020	4.450	4.650	4.300	4.590	717,351	+0.22(+5.03%)
May 19, 2020	4.170	4.770	4.080	4.370	3,474,909	+0.25(+6.07%)
May 18, 2020	4.130	4.170	4.060	4.120	509,082	+0.01(+0.24%)
May 15, 2020	4.130	4.240	4.100	4.110	393,800	-0.09(-2.14%)
May 14, 2020	4.080	4.220	4.070	4.200	699,178	-0.02(-0.47%)
May 13, 2020	4.670	4.890	4.050	4.220	7,905,407	+0.09(+2.18%)
May 12, 2020	4.150	4.300	4.080	4.130	696,781	-0.04(-0.96%)
May 11, 2020	4.120	4.170	4.070	4.170	471,223	+0.05(+1.21%)
May 08, 2020	4.100	4.180	4.070	4.120	474,600	+0.03(+0.73%)
May 07, 2020	4.070	4.190	4.050	4.090	348,506	+0.03(+0.74%)
May 06, 2020	4.210	4.300	4.030	4.060	501,540	-0.10(-2.40%)
May 05, 2020	4.270	4.390	4.150	4.160	1,018,122	-0.02(-0.48%)
May 04, 2020	4.060	4.240	4.030	4.180	716,224	+0.10(+2.45%)

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.