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

Cyclacel Pharmaceuti (NQ: CYCC )

2.000 -0.490 (-19.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2024 2.650 2.702 2.510 2.560 30,344 -0.12(-4.48%)
Feb 28, 2024 2.700 2.790 2.670 2.680 9,426 -0.04(-1.47%)
Feb 27, 2024 2.650 2.800 2.650 2.720 15,218 -0.08(-2.86%)
Feb 26, 2024 2.630 2.860 2.630 2.800 38,567 +0.15(+5.66%)
Feb 23, 2024 2.630 2.700 2.580 2.650 12,405 +0.02(+0.76%)
Feb 22, 2024 2.810 2.810 2.560 2.630 31,089 -0.08(-3.13%)
Feb 21, 2024 2.829 2.829 2.690 2.715 19,603 -0.22(-7.34%)
Feb 20, 2024 3.060 3.080 2.740 2.930 50,117 -0.04(-1.32%)
Feb 16, 2024 2.610 2.980 2.540 2.969 73,207 +0.30(+11.41%)
Feb 15, 2024 2.510 2.690 2.500 2.665 48,561 +0.09(+3.66%)
Feb 14, 2024 2.450 2.700 2.400 2.571 53,677 +0.08(+3.25%)
Feb 13, 2024 2.500 2.510 2.390 2.490 30,720 +0.03(+1.22%)
Feb 12, 2024 2.300 2.500 2.260 2.460 56,196 +0.18(+7.89%)
Feb 09, 2024 2.350 2.350 2.250 2.280 32,464 -0.04(-1.72%)
Feb 08, 2024 2.360 2.380 2.210 2.320 45,853 -0.01(-0.43%)
Feb 07, 2024 2.510 2.510 2.320 2.330 29,763 -0.18(-7.17%)
Feb 06, 2024 2.620 2.740 2.430 2.510 189,267 -0.07(-2.71%)
Feb 05, 2024 2.290 2.580 2.197 2.580 162,756 +0.35(+15.70%)
Feb 02, 2024 2.190 2.270 2.160 2.230 22,958 +0.03(+1.36%)
Feb 01, 2024 2.280 2.280 2.130 2.200 34,763 -0.04(-1.79%)
Jan 31, 2024 2.290 2.290 2.151 2.240 23,895 +0.02(+0.90%)
Jan 30, 2024 2.140 2.260 2.030 2.220 181,422 -0.06(-2.63%)
Jan 29, 2024 2.120 2.350 2.110 2.280 234,820 +0.16(+7.55%)
Jan 26, 2024 2.100 2.120 2.036 2.120 23,403 +0.04(+1.92%)
Jan 25, 2024 2.140 2.140 2.000 2.080 31,102 +0.02(+0.97%)
Jan 24, 2024 2.160 2.160 2.010 2.060 20,866 -0.10(-4.63%)
Jan 23, 2024 2.160 2.220 2.070 2.160 31,000 -0.03(-1.59%)
Jan 22, 2024 2.110 2.200 2.110 2.195 23,894 +0.08(+4.03%)
Jan 19, 2024 2.070 2.240 2.000 2.110 40,866 +0.04(+1.93%)
Jan 18, 2024 2.050 2.100 2.000 2.070 59,099 -0.02(-0.96%)
Jan 17, 2024 2.300 2.300 2.012 2.090 94,584 -0.14(-6.28%)
Jan 16, 2024 2.350 2.360 2.210 2.230 96,094 -0.13(-5.51%)
Jan 12, 2024 2.840 2.930 2.210 2.360 283,026 -0.42(-15.11%)
Jan 11, 2024 2.940 3.104 2.740 2.780 180,285 -0.27(-8.85%)
Jan 10, 2024 3.300 3.360 3.016 3.050 240,393 -0.28(-8.41%)
Jan 09, 2024 3.010 3.650 2.730 3.330 796,712 +0.14(+4.39%)
Jan 08, 2024 2.680 3.220 2.510 3.190 4,609,501 +0.70(+28.11%)
Jan 05, 2024 2.540 2.900 2.370 2.490 545,218 +0.22(+9.49%)
Jan 04, 2024 2.430 2.500 2.110 2.274 70,264 -0.12(-4.85%)
Jan 03, 2024 2.650 2.650 2.360 2.390 79,817 -0.26(-9.81%)
Jan 02, 2024 2.710 2.740 2.580 2.650 68,967 -0.02(-0.75%)
Dec 29, 2023 2.830 3.059 2.650 2.670 213,692 -0.17(-5.99%)
Dec 28, 2023 2.960 3.090 2.790 2.840 182,360 -0.06(-2.07%)
Dec 27, 2023 3.220 3.350 2.900 2.900 148,228 +0.09(+3.20%)
Dec 26, 2023 2.840 2.977 2.570 2.810 61,516 +0.07(+2.55%)
Dec 22, 2023 2.300 2.998 2.200 2.740 220,058 -0.86(-23.89%)
Dec 21, 2023 3.160 3.760 3.040 3.600 286,025 +0.41(+12.85%)
Dec 20, 2023 3.370 3.510 3.070 3.190 66,775 -0.18(-5.34%)
Dec 19, 2023 3.500 3.730 3.258 3.370 148,806 -0.32(-8.67%)
Dec 18, 2023 3.710 4.378 3.400 3.690 337,064 +3.45(+1447.17%)
Dec 15, 2023 0.2500 0.2590 0.2310 0.2385 200,191 -0.01(-3.44%)
Dec 14, 2023 0.2700 0.2700 0.2322 0.2470 198,795 +0.00(+1.31%)
Dec 13, 2023 0.2700 0.2700 0.2310 0.2438 316,457 -0.03(-10.99%)
Dec 12, 2023 0.2800 0.2768 0.2560 0.2739 173,152 +0.00(+0.81%)
Dec 11, 2023 0.2715 0.2749 0.2550 0.2717 128,652 +0.00(+0.22%)
Dec 08, 2023 0.2725 0.2780 0.2700 0.2711 75,194 +0.00(+0.41%)
Dec 07, 2023 0.2978 0.2978 0.2657 0.2700 158,618 -0.02(-7.22%)
Dec 06, 2023 0.3003 0.3003 0.2805 0.2910 205,155 -0.02(-5.83%)
Dec 05, 2023 0.2863 0.3100 0.2818 0.3090 163,151 +0.02(+5.35%)
Dec 04, 2023 0.2810 0.2980 0.2690 0.2933 191,108 +0.02(+8.67%)
Dec 01, 2023 0.2895 0.3130 0.2520 0.2699 451,407 -0.03(-10.03%)
Nov 30, 2023 0.3336 0.4000 0.2801 0.3000 2,338,243 +0.00(+1.01%)
Nov 29, 2023 0.3000 0.3194 0.2810 0.2970 138,413 -0.00(-0.40%)
Nov 28, 2023 0.3100 0.3200 0.2807 0.2982 167,024 +0.01(+3.18%)
Nov 27, 2023 0.3130 0.3289 0.2704 0.2890 89,930 -0.02(-6.50%)
Nov 24, 2023 0.2713 0.3095 0.2700 0.3091 62,297 +0.03(+10.51%)
Nov 22, 2023 0.3000 0.3000 0.2660 0.2797 218,830 +0.01(+3.21%)
Nov 21, 2023 0.2910 0.2910 0.2700 0.2710 114,790 -0.03(-9.67%)
Nov 20, 2023 0.3100 0.3130 0.2800 0.3000 267,122 -0.00(-0.73%)
Nov 17, 2023 0.3500 0.3500 0.2876 0.3022 433,294 -0.05(-13.90%)
Nov 16, 2023 0.3500 0.3799 0.3500 0.3510 119,765 +0.01(+1.45%)
Nov 15, 2023 0.3400 0.3800 0.3200 0.3460 278,750 +0.01(+3.13%)
Nov 14, 2023 0.5000 0.5225 0.2755 0.3355 518,775 -0.18(-35.54%)
Nov 13, 2023 0.5800 0.5770 0.5120 0.5205 103,658 -0.02(-3.79%)
Nov 10, 2023 0.5400 0.5887 0.5350 0.5410 138,968 -0.04(-6.71%)
Nov 09, 2023 0.6000 0.6460 0.5399 0.5799 63,240 +0.00(+0.36%)
Nov 08, 2023 0.6070 0.6070 0.5600 0.5778 51,171 -0.01(-1.47%)
Nov 07, 2023 0.6000 0.6399 0.5864 0.5864 34,611 -0.05(-7.42%)
Nov 06, 2023 0.6000 0.6748 0.6000 0.6334 166,245 +0.05(+9.02%)
Nov 03, 2023 0.5601 0.6000 0.5063 0.5810 119,995 -0.00(-0.72%)
Nov 02, 2023 0.6087 0.6087 0.5548 0.5852 71,240 -0.01(-1.68%)
Nov 01, 2023 0.5585 0.6089 0.5546 0.5952 119,299 +0.06(+10.51%)
Oct 31, 2023 0.5400 0.5786 0.5100 0.5386 64,717 -0.02(-4.08%)
Oct 30, 2023 0.5623 0.6200 0.5614 0.5615 70,675 -0.00(-0.71%)
Oct 27, 2023 0.5657 0.6199 0.5650 0.5655 84,183 +0.01(+2.71%)
Oct 26, 2023 0.5345 0.5540 0.5300 0.5506 68,649 -0.00(-0.07%)
Oct 25, 2023 0.5762 0.6001 0.5230 0.5510 150,196 -0.04(-7.24%)
Oct 24, 2023 0.6400 0.6490 0.5940 0.5940 109,347 -0.03(-4.35%)
Oct 23, 2023 0.6200 0.6350 0.6200 0.6210 90,373 -0.01(-2.20%)
Oct 20, 2023 0.6300 0.6600 0.6200 0.6350 117,792 -0.01(-1.09%)
Oct 19, 2023 0.7600 0.7562 0.6397 0.6420 223,719 -0.11(-14.40%)
Oct 18, 2023 0.7106 0.7500 0.6500 0.7500 330,664 +0.08(+11.66%)
Oct 17, 2023 0.6000 0.7300 0.5326 0.6717 519,235 +0.07(+11.21%)
Oct 16, 2023 0.6333 0.6599 0.5801 0.6040 330,395 -0.02(-3.21%)
Oct 13, 2023 0.4700 0.6300 0.4597 0.6240 653,121 +0.17(+38.36%)
Oct 12, 2023 0.4600 0.4700 0.4349 0.4510 247,164 +0.01(+2.50%)
Oct 11, 2023 0.4300 0.4999 0.4037 0.4400 374,841 +0.04(+8.94%)
Oct 10, 2023 0.3800 0.4180 0.3790 0.4039 93,101 +0.03(+7.74%)
Oct 09, 2023 0.3800 0.3800 0.3701 0.3749 37,375 -0.00(-0.35%)
Oct 06, 2023 0.3650 0.3788 0.3650 0.3762 18,232 +0.01(+3.07%)
Oct 05, 2023 0.3700 0.3700 0.3601 0.3650 22,111 +0.01(+1.39%)
Oct 04, 2023 0.3869 0.3869 0.3487 0.3600 49,546 +0.01(+2.80%)
Oct 03, 2023 0.3500 0.3600 0.3431 0.3502 18,542 -0.00(-0.79%)
Oct 02, 2023 0.3430 0.3545 0.3430 0.3530 17,011 -0.00(-0.48%)
Sep 29, 2023 0.3500 0.3600 0.3432 0.3547 19,335 +0.01(+3.11%)
Sep 28, 2023 0.3400 0.3499 0.3335 0.3440 31,452 +0.01(+3.93%)
Sep 27, 2023 0.3400 0.3400 0.3100 0.3310 40,279 +0.00(+0.30%)
Sep 26, 2023 0.3175 0.3202 0.3000 0.3300 19,872 +0.01(+4.10%)
Sep 25, 2023 0.3320 0.3300 0.3150 0.3170 31,326 -0.01(-2.16%)
Sep 22, 2023 0.3400 0.3400 0.3152 0.3240 9,245 -0.01(-2.99%)
Sep 21, 2023 0.3300 0.3398 0.3134 0.3340 38,791 +0.01(+1.52%)
Sep 20, 2023 0.3060 0.3300 0.3047 0.3290 53,902 +0.02(+7.52%)
Sep 19, 2023 0.3200 0.3200 0.2900 0.3060 60,353 -0.02(-4.82%)
Sep 18, 2023 0.3300 0.3400 0.3050 0.3215 79,127 -0.00(-1.05%)
Sep 15, 2023 0.3000 0.3400 0.2997 0.3249 101,855 +0.04(+12.89%)
Sep 14, 2023 0.2900 0.3126 0.2804 0.2878 83,729 +0.01(+2.68%)
Sep 13, 2023 0.2900 0.3049 0.2800 0.2803 76,442 -0.01(-3.34%)
Sep 12, 2023 0.3100 0.3120 0.2853 0.2900 121,562 -0.01(-1.79%)
Sep 11, 2023 0.3234 0.3234 0.2900 0.2953 85,661 -0.01(-4.12%)
Sep 08, 2023 0.3468 0.3660 0.3029 0.3080 125,219 -0.03(-9.41%)
Sep 07, 2023 0.3500 0.3627 0.3300 0.3400 107,249 -0.01(-2.86%)
Sep 06, 2023 0.3760 0.3770 0.3469 0.3500 89,287 -0.03(-7.89%)
Sep 05, 2023 0.4100 0.4240 0.3787 0.3800 73,812 -0.02(-5.00%)
Sep 01, 2023 0.4150 0.4239 0.3900 0.4000 37,588 +0.00(+1.01%)
Aug 31, 2023 0.3900 0.4499 0.3603 0.3960 164,294 +0.00(+1.05%)
Aug 30, 2023 0.4500 0.4599 0.3910 0.3919 184,018 -0.06(-12.78%)
Aug 29, 2023 0.3800 0.4990 0.3500 0.4493 388,698 +0.08(+20.13%)
Aug 28, 2023 0.3872 0.4000 0.3500 0.3740 174,431 +0.00(+0.00%)
Aug 25, 2023 0.4500 0.4624 0.3350 0.3740 412,673 -0.08(-16.89%)
Aug 24, 2023 0.4840 0.4840 0.4352 0.4500 106,802 -0.01(-2.60%)
Aug 23, 2023 0.5000 0.5000 0.4501 0.4620 116,764 -0.03(-5.89%)
Aug 22, 2023 0.5400 0.5500 0.4502 0.4909 209,328 +0.04(+9.06%)
Aug 21, 2023 0.4590 0.4999 0.4353 0.4501 52,673 +0.00(+0.90%)
Aug 18, 2023 0.4300 0.5000 0.4150 0.4461 75,831 +0.02(+3.74%)
Aug 17, 2023 0.4800 0.5078 0.4300 0.4300 39,600 -0.04(-8.32%)
Aug 16, 2023 0.4710 0.5100 0.4690 0.4690 75,548 +0.00(+0.21%)
Aug 15, 2023 0.4823 0.5425 0.4500 0.4680 89,262 -0.04(-7.33%)
Aug 14, 2023 0.5310 0.5639 0.5000 0.5050 78,284 -0.03(-4.90%)
Aug 11, 2023 0.5630 0.5900 0.5231 0.5310 202,362 -0.02(-3.45%)
Aug 10, 2023 0.6000 0.6080 0.5500 0.5500 82,109 -0.00(-0.36%)
Aug 09, 2023 0.6250 0.6250 0.5500 0.5520 95,049 -0.03(-5.62%)
Aug 08, 2023 0.6200 0.6178 0.5802 0.5849 33,101 -0.01(-1.20%)
Aug 07, 2023 0.6300 0.6300 0.5920 0.5920 30,224 -0.03(-5.10%)
Aug 04, 2023 0.6110 0.6415 0.6110 0.6238 9,593 +0.01(+1.43%)
Aug 03, 2023 0.6250 0.6500 0.6111 0.6150 72,889 -0.01(-0.81%)
Aug 02, 2023 0.6140 0.6226 0.6067 0.6200 24,965 +0.01(+0.98%)
Aug 01, 2023 0.6514 0.6627 0.5700 0.6140 72,958 -0.06(-8.22%)
Jul 31, 2023 0.6300 0.6855 0.6120 0.6690 60,050 +0.02(+3.08%)
Jul 28, 2023 0.6700 0.6799 0.6315 0.6490 23,520 +0.00(+0.08%)
Jul 27, 2023 0.6393 0.6699 0.6201 0.6485 35,328 +0.02(+3.30%)
Jul 26, 2023 0.6157 0.6597 0.6000 0.6278 67,298 -0.01(-2.06%)
Jul 25, 2023 0.7500 0.7500 0.6100 0.6410 216,490 -0.08(-10.97%)
Jul 24, 2023 0.7600 0.7600 0.7000 0.7200 79,406 -0.00(-0.26%)
Jul 21, 2023 0.7264 0.7399 0.7000 0.7219 17,235 +0.02(+3.13%)
Jul 20, 2023 0.7840 0.7850 0.6801 0.7000 99,652 -0.05(-6.67%)
Jul 19, 2023 0.7250 0.8800 0.7000 0.7500 593,003 +0.05(+6.38%)
Jul 18, 2023 0.6094 0.7200 0.6094 0.7050 324,010 +0.13(+22.61%)
Jul 17, 2023 0.5900 0.6000 0.5660 0.5750 32,165 -0.01(-1.89%)
Jul 14, 2023 0.5960 0.6246 0.5741 0.5861 65,294 -0.01(-2.32%)
Jul 13, 2023 0.5975 0.6048 0.5800 0.6000 60,357 +0.00(+0.00%)
Jul 12, 2023 0.5866 0.6218 0.5551 0.6000 42,755 +0.01(+2.28%)
Jul 11, 2023 0.5600 0.5995 0.5500 0.5866 57,054 +0.03(+4.75%)
Jul 10, 2023 0.5746 0.5999 0.5600 0.5600 44,135 -0.02(-3.45%)
Jul 07, 2023 0.5979 0.6200 0.5721 0.5800 41,965 +0.00(+0.02%)
Jul 06, 2023 0.6100 0.6100 0.5700 0.5799 21,886 -0.02(-3.29%)
Jul 05, 2023 0.6140 0.6267 0.5770 0.5996 36,029 +0.02(+3.01%)
Jul 03, 2023 0.6000 0.6080 0.5815 0.5821 26,011 -0.01(-1.19%)
Jun 30, 2023 0.6054 0.6054 0.5751 0.5891 17,774 -0.00(-0.05%)
Jun 29, 2023 0.6000 0.6079 0.5700 0.5894 22,886 +0.02(+3.40%)
Jun 28, 2023 0.5826 0.5978 0.5600 0.5700 27,116 -0.01(-2.05%)
Jun 27, 2023 0.5900 0.5999 0.5700 0.5819 31,489 -0.01(-1.39%)
Jun 26, 2023 0.5817 0.6098 0.5817 0.5901 35,959 -0.02(-3.36%)
Jun 23, 2023 0.6691 0.6691 0.6000 0.6106 80,504 -0.06(-8.74%)
Jun 22, 2023 0.6690 0.6900 0.6690 0.6691 29,749 +0.00(+0.00%)
Jun 21, 2023 0.6965 0.7249 0.6600 0.6691 118,706 -0.04(-5.76%)
Jun 20, 2023 0.6909 0.7530 0.6600 0.7100 490,777 -0.05(-6.58%)
Jun 16, 2023 0.6889 0.7670 0.6601 0.7600 105,346 +0.10(+14.44%)
Jun 15, 2023 0.6500 0.6872 0.6531 0.6641 34,014 +0.00(+0.62%)
Jun 14, 2023 0.6521 0.6890 0.6521 0.6600 34,213 +0.00(+0.00%)
Jun 13, 2023 0.6760 0.6800 0.6501 0.6600 34,166 -0.00(-0.02%)
Jun 12, 2023 0.6600 0.6788 0.6600 0.6601 18,987 -0.01(-1.52%)
Jun 09, 2023 0.6700 0.6800 0.6539 0.6703 20,100 -0.01(-1.41%)
Jun 08, 2023 0.6850 0.6890 0.6600 0.6799 33,832 -0.01(-0.74%)
Jun 07, 2023 0.6671 0.6890 0.6522 0.6850 27,583 +0.02(+3.16%)
Jun 06, 2023 0.6699 0.6699 0.6470 0.6640 22,982 +0.00(+0.58%)
Jun 05, 2023 0.6402 0.6782 0.6402 0.6602 30,834 +0.01(+1.57%)
Jun 02, 2023 0.6700 0.6720 0.6401 0.6500 13,721 -0.00(-0.66%)
Jun 01, 2023 0.6700 0.6700 0.6302 0.6543 27,626 +0.01(+2.23%)
May 31, 2023 0.6304 0.6849 0.6303 0.6400 51,361 +0.00(+0.22%)
May 30, 2023 0.6500 0.6599 0.6301 0.6386 18,852 -0.02(-3.36%)
May 26, 2023 0.6700 0.6798 0.6441 0.6608 26,626 -0.01(-1.37%)
May 25, 2023 0.6700 0.6770 0.6450 0.6700 28,852 -0.01(-1.17%)
May 24, 2023 0.6800 0.6800 0.6361 0.6779 33,323 -0.00(-0.03%)
May 23, 2023 0.6000 0.6871 0.6000 0.6781 92,320 +0.04(+6.60%)
May 22, 2023 0.6200 0.6528 0.6200 0.6361 47,461 -0.01(-1.41%)
May 19, 2023 0.6033 0.6827 0.6020 0.6452 54,517 +0.04(+7.14%)
May 18, 2023 0.6600 0.6600 0.5821 0.6022 68,499 -0.05(-7.35%)
May 17, 2023 0.5600 0.7000 0.5300 0.6500 328,803 +0.10(+18.18%)
May 16, 2023 0.5404 0.5738 0.5200 0.5500 24,381 +0.01(+1.59%)
May 15, 2023 0.5500 0.5738 0.5200 0.5414 48,983 -0.01(-1.64%)
May 12, 2023 0.5573 0.5753 0.5400 0.5504 30,530 -0.01(-1.24%)
May 11, 2023 0.5651 0.5775 0.5401 0.5573 36,143 -0.01(-1.76%)
May 10, 2023 0.5851 0.5905 0.5500 0.5673 31,094 -0.00(-0.12%)
May 09, 2023 0.5679 0.5680 0.5401 0.5680 29,895 +0.02(+3.56%)
May 08, 2023 0.5461 0.5680 0.5201 0.5485 24,447 +0.03(+5.46%)
May 05, 2023 0.5000 0.5499 0.5000 0.5201 55,642 +0.00(+0.81%)
May 04, 2023 0.5555 0.5749 0.5142 0.5159 87,602 -0.03(-6.20%)
May 03, 2023 0.6100 0.6458 0.5424 0.5500 252,325 -0.07(-11.99%)
May 02, 2023 0.5900 0.6638 0.5601 0.6249 69,832 +0.03(+5.90%)
May 01, 2023 0.6060 0.6599 0.5801 0.5901 67,188 -0.02(-3.26%)
Apr 28, 2023 0.5851 0.6599 0.5821 0.6100 35,950 +0.03(+5.15%)
Apr 27, 2023 0.6000 0.6367 0.5601 0.5801 25,075 -0.02(-3.48%)
Apr 26, 2023 0.6001 0.6850 0.6001 0.6010 27,045 -0.01(-1.49%)
Apr 25, 2023 0.6628 0.6628 0.6007 0.6101 17,032 -0.02(-3.92%)
Apr 24, 2023 0.6500 0.6767 0.6100 0.6350 49,161 -0.02(-2.49%)
Apr 21, 2023 0.6997 0.7099 0.6441 0.6512 32,702 -0.05(-6.64%)
Apr 20, 2023 0.6800 0.7300 0.6703 0.6975 41,735 +0.02(+2.57%)
Apr 19, 2023 0.6701 0.7439 0.6701 0.6800 46,738 +0.02(+3.05%)
Apr 18, 2023 0.6100 0.7271 0.6000 0.6599 121,805 +0.07(+12.15%)
Apr 17, 2023 0.6099 0.6099 0.5610 0.5884 45,653 +0.01(+2.47%)
Apr 14, 2023 0.6100 0.6300 0.5610 0.5742 67,891 -0.00(-0.85%)
Apr 13, 2023 0.5850 0.6199 0.5750 0.5791 42,269 -0.01(-0.89%)
Apr 12, 2023 0.6112 0.6250 0.5715 0.5843 39,016 -0.03(-4.21%)
Apr 11, 2023 0.6000 0.6112 0.5900 0.6100 15,551 +0.00(+0.73%)
Apr 10, 2023 0.6000 0.6099 0.5900 0.6056 27,044 +0.01(+2.14%)
Apr 06, 2023 0.5800 0.6106 0.5700 0.5929 24,992 +0.02(+3.94%)
Apr 05, 2023 0.5990 0.6190 0.5702 0.5704 108,389 +0.00(+0.05%)
Apr 04, 2023 0.6000 0.6119 0.5700 0.5701 26,498 +0.00(+0.00%)
Apr 03, 2023 0.5800 0.6000 0.5700 0.5701 16,602 -0.00(-0.07%)
Mar 31, 2023 0.6000 0.6052 0.5704 0.5705 37,547 -0.02(-3.71%)
Mar 30, 2023 0.5700 0.6174 0.5700 0.5925 120,059 +0.02(+3.93%)
Mar 29, 2023 0.6178 0.6178 0.5700 0.5701 20,891 +0.00(+0.02%)
Mar 28, 2023 0.5800 0.5918 0.5610 0.5700 28,915 -0.01(-0.92%)
Mar 27, 2023 0.6088 0.6100 0.5704 0.5753 34,508 -0.02(-4.05%)
Mar 24, 2023 0.5710 0.6230 0.5610 0.5996 89,435 +0.01(+1.63%)
Mar 23, 2023 0.5610 0.6098 0.5610 0.5900 15,920 +0.03(+5.17%)
Mar 22, 2023 0.6000 0.6329 0.5600 0.5610 34,686 -0.04(-6.50%)
Mar 21, 2023 0.5900 0.6493 0.5700 0.6000 70,528 -0.00(-0.03%)
Mar 20, 2023 0.6200 0.6520 0.6000 0.6002 23,323 -0.05(-7.93%)
Mar 17, 2023 0.6150 0.6520 0.6000 0.6519 46,730 +0.04(+6.82%)
Mar 16, 2023 0.6200 0.6520 0.6020 0.6103 11,975 -0.01(-0.83%)
Mar 15, 2023 0.6100 0.6490 0.6100 0.6154 14,677 -0.01(-2.32%)
Mar 14, 2023 0.6352 0.6534 0.6000 0.6300 89,246 -0.01(-0.99%)
Mar 13, 2023 0.6430 0.7065 0.6101 0.6363 72,548 -0.02(-2.56%)
Mar 10, 2023 0.7000 0.7390 0.6301 0.6530 81,876 -0.07(-9.31%)
Mar 09, 2023 0.7665 0.7899 0.7031 0.7200 49,062 -0.01(-1.37%)
Mar 08, 2023 0.7100 0.7599 0.7065 0.7300 56,526 +0.00(+0.16%)
Mar 07, 2023 0.7600 0.7600 0.6900 0.7288 87,783 -0.02(-2.63%)
Mar 06, 2023 0.7800 0.7919 0.7121 0.7485 36,458 -0.02(-2.79%)
Mar 03, 2023 0.8304 0.8304 0.7601 0.7700 110,643 -0.04(-4.57%)
Mar 02, 2023 0.8500 0.8470 0.7600 0.8069 49,795 +0.03(+4.52%)
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.