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

Cyclacel Pharmaceuti (NQ: CYCC )

1.802 -0.048 (-2.62%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 19, 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 (%)
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%)
Mar 01, 2023 0.8500 0.8870 0.7700 0.7720 56,880 -0.07(-8.10%)
Feb 28, 2023 0.8400 0.9100 0.8218 0.8400 56,993 -0.00(-0.25%)
Feb 27, 2023 0.8900 0.8995 0.8400 0.8421 112,634 -0.08(-8.76%)
Feb 24, 2023 0.9200 0.9900 0.9101 0.9230 33,065 -0.03(-2.85%)
Feb 23, 2023 0.9500 0.9899 0.9388 0.9501 53,167 +0.00(+0.01%)
Feb 22, 2023 1.020 1.048 0.9500 0.9500 97,073 -0.07(-6.86%)
Feb 21, 2023 1.070 1.080 1.010 1.020 72,223 -0.08(-7.27%)
Feb 17, 2023 1.150 1.160 1.090 1.100 35,050 -0.05(-4.35%)
Feb 16, 2023 1.050 1.170 1.050 1.150 182,937 +0.10(+9.52%)
Feb 15, 2023 1.050 1.080 1.010 1.050 23,421 +0.00(+0.00%)
Feb 14, 2023 1.050 1.090 1.015 1.050 26,520 +0.00(+0.00%)
Feb 13, 2023 1.040 1.110 1.030 1.050 153,268 +0.02(+1.95%)
Feb 10, 2023 0.9968 1.040 0.9700 1.030 14,872 +0.02(+1.97%)
Feb 09, 2023 1.080 1.090 0.9648 1.010 69,422 -0.04(-3.81%)
Feb 08, 2023 1.090 1.110 1.010 1.050 67,521 +0.01(+0.96%)
Feb 07, 2023 1.010 1.100 1.010 1.040 22,363 +0.03(+2.97%)
Feb 06, 2023 1.040 1.100 0.9810 1.010 106,347 -0.05(-4.72%)
Feb 03, 2023 1.070 1.150 1.010 1.060 123,129 -0.03(-2.75%)
Feb 02, 2023 0.9500 1.100 0.9500 1.090 166,461 +0.14(+14.74%)
Feb 01, 2023 0.9071 0.9582 0.9071 0.9500 45,108 +0.05(+5.11%)
Jan 31, 2023 0.9300 0.9400 0.8900 0.9038 74,395 -0.01(-0.68%)
Jan 30, 2023 0.8800 0.9190 0.8800 0.9100 48,904 +0.03(+3.41%)
Jan 27, 2023 0.9700 0.9700 0.8713 0.8800 70,574 -0.07(-7.37%)
Jan 26, 2023 0.9000 0.9880 0.9000 0.9500 33,013 +0.08(+9.20%)
Jan 25, 2023 0.9000 0.9400 0.8150 0.8700 66,958 -0.03(-2.79%)
Jan 24, 2023 0.9600 0.9899 0.8890 0.8950 55,609 -0.04(-4.51%)
Jan 23, 2023 0.9700 1.030 0.9270 0.9373 75,317 -0.04(-4.36%)
Jan 20, 2023 0.9700 1.000 0.9500 0.9800 47,223 +0.03(+3.13%)
Jan 19, 2023 0.9591 0.9912 0.9400 0.9503 58,425 +0.01(+0.57%)
Jan 18, 2023 1.000 1.000 0.9270 0.9449 54,468 -0.06(-5.51%)
Jan 17, 2023 0.9600 1.040 0.9100 1.000 66,725 +0.04(+4.17%)
Jan 13, 2023 0.8600 0.9839 0.8500 0.9600 205,702 +0.09(+10.36%)
Jan 12, 2023 0.7800 0.8700 0.7600 0.8699 262,818 +0.09(+11.10%)
Jan 11, 2023 0.7414 0.7890 0.7409 0.7830 41,872 +0.02(+2.35%)
Jan 10, 2023 0.7250 0.7846 0.7250 0.7650 51,303 +0.05(+7.46%)
Jan 09, 2023 0.7500 0.7900 0.7103 0.7119 91,529 -0.05(-5.95%)
Jan 06, 2023 0.7800 0.7800 0.7300 0.7569 66,340 +0.01(+0.91%)
Jan 05, 2023 0.7437 0.7800 0.7200 0.7501 102,187 +0.00(+0.03%)
Jan 04, 2023 0.7500 0.7900 0.6700 0.7499 139,166 +0.06(+8.27%)
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.