Skip to main content

Cyclacel Pharmaceuti (NQ: CYCC )

1.960 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 68.00 69.80 64.00 67.80 4,896 -0.60(-0.88%)
Feb 27, 2017 78.00 78.00 63.20 68.40 6,037 -10.00(-12.76%)
Feb 24, 2017 79.00 81.00 76.20 78.40 4,813 -2.60(-3.21%)
Feb 23, 2017 78.00 93.80 76.00 81.00 36,426 -27.20(-25.14%)
Feb 22, 2017 107.40 109.60 106.00 108.20 1,274 +0.60(+0.56%)
Feb 21, 2017 108.00 115.20 104.00 107.60 3,239 +5.80(+5.70%)
Feb 17, 2017 101.80 101.80 101.80 0 +0.80(+0.79%)
Feb 16, 2017 102.17 103.20 100.00 101.00 919 -2.80(-2.70%)
Feb 15, 2017 104.33 105.81 102.00 103.80 979 -0.40(-0.38%)
Feb 14, 2017 100.30 110.00 100.00 104.20 4,660 +1.20(+1.17%)
Feb 13, 2017 103.80 105.00 102.60 103.00 1,306 +1.20(+1.18%)
Feb 10, 2017 100.80 103.00 99.42 101.80 1,660 +1.00(+0.99%)
Feb 09, 2017 98.60 100.80 98.00 100.80 489 +2.20(+2.23%)
Feb 08, 2017 96.00 99.40 95.20 98.60 245 -0.80(-0.80%)
Feb 07, 2017 99.60 101.60 97.00 99.40 472 -0.80(-0.80%)
Feb 06, 2017 103.80 103.80 99.80 100.20 469 -3.80(-3.65%)
Feb 03, 2017 101.60 105.20 100.40 104.00 1,745 +4.40(+4.42%)
Feb 02, 2017 102.00 102.80 96.50 99.60 930 -2.80(-2.73%)
Feb 01, 2017 93.80 102.80 93.60 102.40 1,636 +7.40(+7.79%)
Jan 31, 2017 94.40 95.00 92.60 95.00 2,049 -0.20(-0.21%)
Jan 30, 2017 96.20 96.20 93.66 95.20 1,020 -1.80(-1.86%)
Jan 27, 2017 98.20 99.60 96.00 97.00 933 -1.20(-1.22%)
Jan 26, 2017 101.40 102.08 96.92 98.20 1,178 -3.80(-3.73%)
Jan 25, 2017 99.20 103.51 98.60 102.00 1,159 +2.80(+2.82%)
Jan 24, 2017 100.80 100.80 97.00 99.20 1,933 -1.40(-1.39%)
Jan 23, 2017 102.80 103.20 99.20 100.60 3,159 -4.40(-4.19%)
Jan 20, 2017 105.80 105.80 102.00 105.00 1,299 -1.60(-1.50%)
Jan 19, 2017 107.60 107.95 103.00 106.60 1,421 -1.20(-1.11%)
Jan 18, 2017 106.93 108.60 106.40 107.80 2,038 -0.20(-0.19%)
Jan 17, 2017 109.20 110.00 103.00 108.00 2,955 -0.60(-0.55%)
Jan 13, 2017 108.60 108.60 108.60 0 +2.80(+2.65%)
Jan 12, 2017 107.40 107.40 103.60 105.80 1,433 -1.80(-1.67%)
Jan 11, 2017 112.00 112.20 102.00 107.60 3,500 -3.20(-2.89%)
Jan 10, 2017 119.00 122.80 106.00 110.80 8,808 -9.20(-7.67%)
Jan 09, 2017 106.20 120.60 106.00 120.00 31,400 +12.60(+11.73%)
Jan 06, 2017 107.20 108.82 105.20 107.40 1,808 +0.20(+0.19%)
Jan 05, 2017 105.60 109.80 105.60 107.20 1,898 +1.60(+1.52%)
Jan 04, 2017 108.40 111.43 100.60 105.60 4,370 -3.80(-3.47%)
Jan 03, 2017 105.40 109.60 102.00 109.40 6,879 +3.60(+3.40%)
Dec 30, 2016 105.80 105.80 105.80 0 +3.20(+3.12%)
Dec 29, 2016 104.80 114.20 99.00 102.60 28,471 -4.80(-4.47%)
Dec 28, 2016 100.40 123.60 93.80 107.40 139,598 +3.80(+3.67%)
Dec 27, 2016 80.40 116.00 79.00 103.60 123,763 +24.60(+31.14%)
Dec 23, 2016 79.00 79.00 79.00 0 -1.00(-1.25%)
Dec 22, 2016 79.40 82.00 78.82 80.00 1,960 -0.40(-0.50%)
Dec 21, 2016 80.60 83.77 79.40 80.40 1,848 -0.80(-0.99%)
Dec 20, 2016 82.00 82.80 79.80 81.20 1,595 +0.00(+0.00%)
Dec 19, 2016 81.40 82.94 78.60 81.20 1,641 +0.20(+0.25%)
Dec 16, 2016 80.60 87.40 79.11 81.00 3,696 +1.00(+1.25%)
Dec 15, 2016 79.00 83.00 79.00 80.00 1,950 -2.20(-2.68%)
Dec 14, 2016 75.20 82.20 74.16 82.20 1,398 +6.40(+8.44%)
Dec 13, 2016 77.80 79.40 75.80 75.80 1,995 -0.60(-0.79%)
Dec 12, 2016 79.60 80.60 76.20 76.40 2,913 -3.60(-4.50%)
Dec 09, 2016 82.00 86.00 80.00 80.00 3,311 -2.40(-2.91%)
Dec 08, 2016 81.40 84.80 79.20 82.40 3,027 +1.20(+1.48%)
Dec 07, 2016 85.00 90.18 80.60 81.20 2,698 -2.20(-2.64%)
Dec 06, 2016 84.00 86.80 81.80 83.40 4,279 -2.80(-3.25%)
Dec 05, 2016 80.60 86.60 80.27 86.20 2,383 +5.00(+6.16%)
Dec 02, 2016 84.60 86.00 79.00 81.20 3,181 -2.20(-2.64%)
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.