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

Cyclacel Pharmaceuti (NQ: CYCC )

1.510 -0.090 (-5.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 1.320 1.510 1.300 1.460 234,780 +0.14(+10.61%)
Sep 29, 2022 1.340 1.370 1.310 1.320 36,171 -0.05(-3.65%)
Sep 28, 2022 1.240 1.410 1.250 1.370 105,938 +0.11(+8.73%)
Sep 27, 2022 1.270 1.320 1.230 1.260 51,391 +0.02(+1.61%)
Sep 26, 2022 1.200 1.310 1.200 1.240 99,647 +0.01(+0.81%)
Sep 23, 2022 1.300 1.301 1.200 1.230 191,178 -0.10(-7.52%)
Sep 22, 2022 1.406 1.450 1.304 1.330 170,489 -0.07(-5.00%)
Sep 21, 2022 1.280 1.460 1.280 1.400 271,116 +0.08(+6.06%)
Sep 20, 2022 1.330 1.370 1.310 1.320 156,853 -0.04(-2.94%)
Sep 19, 2022 1.500 1.516 1.350 1.360 272,269 -0.14(-9.33%)
Sep 16, 2022 1.580 1.590 1.490 1.500 215,378 -0.08(-5.06%)
Sep 15, 2022 1.600 1.670 1.560 1.580 167,324 +0.01(+0.64%)
Sep 14, 2022 1.600 1.630 1.550 1.570 116,447 -0.02(-1.26%)
Sep 13, 2022 1.580 1.640 1.520 1.590 274,932 -0.04(-2.45%)
Sep 12, 2022 1.670 1.745 1.620 1.630 224,747 -0.05(-2.98%)
Sep 09, 2022 1.720 1.740 1.650 1.680 210,198 +0.01(+0.60%)
Sep 08, 2022 1.640 1.700 1.630 1.670 205,574 +0.02(+1.21%)
Sep 07, 2022 1.700 1.700 1.630 1.650 112,357 -0.05(-2.94%)
Sep 06, 2022 1.730 1.730 1.610 1.700 232,017 +0.01(+0.59%)
Sep 02, 2022 1.580 1.770 1.560 1.690 282,934 +0.13(+8.33%)
Sep 01, 2022 1.680 1.680 1.550 1.560 223,221 -0.12(-7.14%)
Aug 31, 2022 1.590 1.710 1.556 1.680 134,685 +0.08(+5.00%)
Aug 30, 2022 1.670 1.670 1.550 1.600 112,890 -0.04(-2.44%)
Aug 29, 2022 1.670 1.720 1.580 1.640 339,019 -0.03(-1.80%)
Aug 26, 2022 1.650 1.738 1.600 1.670 351,595 +0.03(+1.83%)
Aug 25, 2022 1.740 1.740 1.623 1.640 329,868 -0.10(-5.75%)
Aug 24, 2022 1.600 1.754 1.570 1.740 363,875 +0.15(+9.43%)
Aug 23, 2022 1.620 1.630 1.530 1.590 217,070 -0.03(-1.85%)
Aug 22, 2022 1.560 1.670 1.520 1.620 586,729 +0.06(+3.85%)
Aug 19, 2022 1.600 1.640 1.510 1.560 1,239,229 -0.19(-10.86%)
Aug 18, 2022 2.030 2.410 1.660 1.750 3,737,005 -0.26(-12.94%)
Aug 17, 2022 1.880 2.050 1.781 2.010 2,044,367 +0.16(+8.65%)
Aug 16, 2022 1.520 1.860 1.520 1.850 2,596,429 +0.27(+17.09%)
Aug 15, 2022 1.600 1.655 1.490 1.580 1,031,621 +0.03(+1.94%)
Aug 12, 2022 1.680 1.689 1.460 1.550 2,479,092 -0.13(-7.74%)
Aug 11, 2022 1.510 1.720 1.420 1.680 10,161,916 +0.35(+26.32%)
Aug 10, 2022 1.320 1.400 1.300 1.330 1,250,461 +0.03(+1.92%)
Aug 09, 2022 1.350 1.350 1.230 1.305 715,627 -0.05(-3.33%)
Aug 08, 2022 1.220 1.390 1.180 1.350 1,308,295 +0.18(+15.38%)
Aug 05, 2022 1.220 1.220 1.120 1.170 727,255 -0.07(-5.65%)
Aug 04, 2022 1.230 1.280 1.174 1.240 1,055,213 +0.08(+6.90%)
Aug 03, 2022 1.120 1.170 1.100 1.160 867,266 +0.05(+4.50%)
Aug 02, 2022 1.120 1.150 1.080 1.110 702,376 -0.02(-1.77%)
Aug 01, 2022 1.150 1.180 1.050 1.130 773,795 -0.01(-0.88%)
Jul 29, 2022 1.130 1.170 1.110 1.140 440,287 +0.02(+1.79%)
Jul 28, 2022 1.100 1.130 1.030 1.120 460,248 +0.02(+1.82%)
Jul 27, 2022 1.150 1.155 1.082 1.100 684,407 -0.07(-5.98%)
Jul 26, 2022 1.210 1.210 1.160 1.170 572,641 -0.04(-3.31%)
Jul 25, 2022 1.280 1.290 1.170 1.210 1,120,006 -0.11(-8.33%)
Jul 22, 2022 1.450 1.468 1.290 1.320 860,869 -0.11(-7.69%)
Jul 21, 2022 1.360 1.440 1.280 1.430 1,670,192 +0.01(+0.70%)
Jul 20, 2022 1.520 1.670 1.400 1.420 3,898,334 -0.10(-6.58%)
Jul 19, 2022 1.330 1.570 1.300 1.520 3,533,110 +0.26(+20.63%)
Jul 18, 2022 1.250 1.390 1.230 1.260 2,940,621 +0.04(+3.28%)
Jul 15, 2022 1.190 1.230 1.160 1.220 780,671 +0.03(+2.52%)
Jul 14, 2022 1.170 1.260 1.106 1.190 720,729 +0.03(+2.59%)
Jul 13, 2022 1.180 1.260 1.150 1.160 1,550,457 -0.03(-2.52%)
Jul 12, 2022 1.140 1.220 1.130 1.190 710,149 +0.04(+3.48%)
Jul 11, 2022 1.200 1.200 1.100 1.150 523,692 -0.02(-1.71%)
Jul 08, 2022 1.170 1.210 1.130 1.170 612,605 +0.01(+0.86%)
Jul 07, 2022 1.080 1.160 1.060 1.160 898,428 +0.08(+7.41%)
Jul 06, 2022 1.130 1.140 1.050 1.080 935,508 -0.06(-5.26%)
Jul 05, 2022 1.130 1.180 1.030 1.140 1,227,527 +0.03(+2.70%)
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.