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

Cyclacel Pharmaceuti (NQ: CYCC )

2.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 29, 2021 4.950 4.950 4.800 4.910 50,638 +0.00(+0.00%)
Oct 28, 2021 4.860 4.995 4.860 4.910 12,267 +0.05(+1.03%)
Oct 27, 2021 4.970 4.960 4.850 4.860 59,948 -0.11(-2.21%)
Oct 26, 2021 4.870 4.970 39,248 +0.07(+1.43%)
Oct 25, 2021 5.030 5.090 4.800 4.900 57,943 -0.13(-2.58%)
Oct 22, 2021 5.190 5.258 5.010 5.030 38,036 -0.21(-4.01%)
Oct 21, 2021 5.250 5.250 5.010 5.240 90,705 +0.04(+0.77%)
Oct 20, 2021 5.300 5.470 5.140 5.200 59,337 -0.12(-2.26%)
Oct 19, 2021 5.420 5.420 5.280 5.320 38,165 -0.04(-0.75%)
Oct 18, 2021 5.530 5.540 5.260 5.360 64,185 -0.21(-3.77%)
Oct 15, 2021 5.580 5.760 5.540 5.570 40,731 -0.14(-2.45%)
Oct 14, 2021 5.640 5.770 5.600 5.710 55,640 -0.01(-0.17%)
Oct 13, 2021 5.410 5.848 5.390 5.720 195,946 +0.28(+5.15%)
Oct 12, 2021 5.350 5.540 5.310 5.440 42,394 +0.02(+0.37%)
Oct 11, 2021 5.290 5.460 5.290 5.420 111,230 +0.12(+2.26%)
Oct 08, 2021 5.340 5.543 5.240 5.300 40,542 -0.04(-0.75%)
Oct 07, 2021 5.410 5.489 5.200 5.340 100,546 -0.07(-1.29%)
Oct 06, 2021 5.260 5.530 5.240 5.410 97,456 +0.13(+2.46%)
Oct 05, 2021 5.290 5.420 5.250 5.280 75,179 -0.04(-0.75%)
Oct 04, 2021 5.430 5.430 5.150 5.320 93,181 -0.11(-2.03%)
Oct 01, 2021 5.430 5.480 5.050 5.430 284,259 +0.16(+3.04%)
Sep 30, 2021 5.650 5.750 5.260 5.270 230,396 -0.37(-6.56%)
Sep 29, 2021 5.680 5.750 5.400 5.640 190,813 +0.02(+0.36%)
Sep 28, 2021 5.530 6.100 5.270 5.620 1,037,279 +0.07(+1.26%)
Sep 27, 2021 5.350 5.550 5.355 5.550 50,921 +0.15(+2.78%)
Sep 24, 2021 5.270 5.480 5.210 5.400 63,315 +0.12(+2.27%)
Sep 23, 2021 5.270 5.360 5.230 5.280 99,495 +0.05(+0.96%)
Sep 22, 2021 5.410 5.532 5.210 5.230 91,253 -0.13(-2.43%)
Sep 21, 2021 5.310 5.489 5.150 5.360 115,554 +0.13(+2.49%)
Sep 20, 2021 5.450 5.569 5.190 5.230 78,655 -0.50(-8.73%)
Sep 17, 2021 5.690 5.730 5.410 5.730 86,093 -0.05(-0.87%)
Sep 16, 2021 5.900 5.990 5.650 5.780 194,776 -0.13(-2.20%)
Sep 15, 2021 5.370 6.072 5.290 5.910 689,943 +0.62(+11.72%)
Sep 14, 2021 5.490 5.590 5.250 5.290 35,228 -0.20(-3.64%)
Sep 13, 2021 5.620 5.700 5.460 5.490 82,048 -0.12(-2.14%)
Sep 10, 2021 5.860 5.860 5.540 5.610 35,970 -0.15(-2.60%)
Sep 09, 2021 5.800 6.044 5.620 5.760 56,945 +0.04(+0.70%)
Sep 08, 2021 5.730 5.887 5.520 5.720 40,090 -0.03(-0.52%)
Sep 07, 2021 6.040 6.070 5.690 5.750 56,452 -0.27(-4.49%)
Sep 03, 2021 5.730 6.070 5.640 6.020 159,337 +0.32(+5.61%)
Sep 02, 2021 5.650 5.900 5.570 5.700 208,420 +0.05(+0.88%)
Sep 01, 2021 5.450 5.660 5.200 5.650 124,908 +0.21(+3.86%)
Aug 31, 2021 5.420 5.525 5.210 5.440 476,887 -0.06(-1.09%)
Aug 30, 2021 5.470 5.500 5.320 5.500 32,631 +0.11(+2.04%)
Aug 27, 2021 5.270 5.580 5.160 5.390 62,355 +0.09(+1.70%)
Aug 26, 2021 5.120 5.350 5.120 5.300 133,270 +0.18(+3.52%)
Aug 25, 2021 5.030 5.310 4.900 5.120 146,690 +0.11(+2.20%)
Aug 24, 2021 4.940 5.040 4.881 5.010 29,331 +0.09(+1.83%)
Aug 23, 2021 4.660 4.940 4.660 4.920 37,363 +0.34(+7.42%)
Aug 20, 2021 4.550 4.844 4.520 4.580 63,398 +0.04(+0.88%)
Aug 19, 2021 4.810 4.850 4.540 4.540 145,020 -0.31(-6.39%)
Aug 18, 2021 4.800 5.090 4.640 4.850 133,548 +0.09(+1.89%)
Aug 17, 2021 4.750 4.880 4.710 4.760 46,164 +0.01(+0.21%)
Aug 16, 2021 4.910 4.910 4.680 4.750 78,559 -0.15(-3.06%)
Aug 13, 2021 5.080 5.250 4.900 4.900 175,470 -0.14(-2.78%)
Aug 12, 2021 5.150 5.250 4.920 5.040 69,482 -0.18(-3.45%)
Aug 11, 2021 5.260 5.270 5.100 5.220 56,861 -0.05(-0.95%)
Aug 10, 2021 5.170 5.280 5.110 5.270 57,286 +0.08(+1.54%)
Aug 09, 2021 5.040 5.230 5.040 5.190 42,565 +0.11(+2.17%)
Aug 06, 2021 5.100 5.130 4.960 5.080 29,914 +0.00(+0.00%)
Aug 05, 2021 5.000 5.135 4.950 5.080 36,262 +0.09(+1.80%)
Aug 04, 2021 4.950 5.089 4.950 4.990 24,590 -0.01(-0.20%)
Aug 03, 2021 5.190 5.210 4.950 5.000 65,744 -0.21(-4.03%)
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.