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

Cyclacel Pharmaceuti (NQ: CYCC )

0.9800 -0.0400 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2019 249.00 254.97 239.10 240.00 73 -0.03(-0.01%)
Feb 27, 2019 239.40 254.01 239.40 240.03 40 +1.08(+0.45%)
Feb 26, 2019 247.26 249.00 237.00 238.95 59 -4.05(-1.67%)
Feb 25, 2019 246.00 255.00 237.00 243.00 197 -3.00(-1.22%)
Feb 22, 2019 258.00 258.00 246.00 246.00 269 -7.41(-2.92%)
Feb 21, 2019 246.03 257.91 246.03 253.41 1,069 +15.75(+6.63%)
Feb 20, 2019 238.47 259.74 237.00 237.66 178 +0.06(+0.03%)
Feb 19, 2019 241.23 241.50 237.18 237.60 86 +0.60(+0.25%)
Feb 15, 2019 240.00 240.00 234.00 237.00 91 -3.60(-1.50%)
Feb 14, 2019 243.30 255.00 240.60 240.60 200 -6.90(-2.79%)
Feb 13, 2019 234.60 252.00 234.60 247.50 147 +0.00(+0.00%)
Feb 12, 2019 243.00 255.00 243.00 247.50 48 +6.84(+2.84%)
Feb 11, 2019 243.00 255.15 236.67 240.66 137 -5.34(-2.17%)
Feb 08, 2019 243.00 258.00 243.00 246.00 110 -9.00(-3.53%)
Feb 07, 2019 255.00 255.00 240.00 255.00 164 +0.00(+0.00%)
Feb 06, 2019 243.00 258.00 243.00 255.00 133 +3.00(+1.19%)
Feb 05, 2019 267.00 269.85 240.00 252.00 297 -9.30(-3.56%)
Feb 04, 2019 228.63 268.23 222.27 261.30 759 +28.80(+12.39%)
Feb 01, 2019 231.00 237.00 222.00 232.50 289 -4.50(-1.90%)
Jan 31, 2019 237.00 237.00 234.03 237.00 67 +0.00(+0.00%)
Jan 30, 2019 231.00 237.00 229.05 237.00 115 +6.45(+2.80%)
Jan 29, 2019 222.96 232.80 219.63 230.55 199 +6.15(+2.74%)
Jan 28, 2019 228.00 232.80 210.00 224.40 205 -0.60(-0.27%)
Jan 25, 2019 216.00 225.00 213.00 225.00 162 +8.70(+4.02%)
Jan 24, 2019 217.11 219.00 210.00 216.30 71 -2.70(-1.23%)
Jan 23, 2019 216.06 219.00 201.03 219.00 62 -6.00(-2.67%)
Jan 22, 2019 231.66 237.00 216.60 225.00 144 -6.00(-2.60%)
Jan 18, 2019 225.00 240.00 225.00 231.00 151 +3.00(+1.32%)
Jan 17, 2019 243.00 255.00 225.00 228.00 531 -11.97(-4.99%)
Jan 16, 2019 213.00 252.27 210.00 239.97 970 +25.08(+11.67%)
Jan 15, 2019 202.62 231.00 202.62 214.89 1,158 +13.26(+6.58%)
Jan 14, 2019 207.00 210.00 201.60 201.63 79 -0.87(-0.43%)
Jan 11, 2019 201.60 210.00 201.60 202.50 103 -4.56(-2.20%)
Jan 10, 2019 217.50 217.50 195.00 207.06 274 -10.44(-4.80%)
Jan 09, 2019 222.00 222.00 213.06 217.50 160 -1.50(-0.68%)
Jan 08, 2019 216.00 222.00 213.00 219.00 569 +7.20(+3.40%)
Jan 07, 2019 213.00 221.70 210.00 211.80 275 -1.20(-0.56%)
Jan 04, 2019 210.00 213.00 201.00 213.00 182 +3.00(+1.43%)
Jan 03, 2019 204.00 219.00 186.00 210.00 505 +2.10(+1.01%)
Jan 02, 2019 180.33 210.00 180.33 207.90 911 +26.40(+14.55%)
Dec 31, 2018 180.00 189.00 177.00 181.50 802 -1.50(-0.82%)
Dec 28, 2018 171.00 186.00 171.00 183.00 678 +9.00(+5.17%)
Dec 27, 2018 168.00 185.40 161.40 174.00 873 +6.00(+3.57%)
Dec 26, 2018 171.00 188.40 166.65 168.00 540 -3.00(-1.75%)
Dec 24, 2018 186.00 195.00 153.00 171.00 620 -9.00(-5.00%)
Dec 21, 2018 180.00 206.40 178.50 180.00 457 -9.00(-4.76%)
Dec 20, 2018 208.20 218.61 180.00 189.00 322 -19.41(-9.31%)
Dec 19, 2018 220.50 230.64 204.48 208.41 262 -22.59(-9.78%)
Dec 18, 2018 231.00 243.00 210.00 231.00 198 +0.87(+0.38%)
Dec 17, 2018 240.30 243.78 225.00 230.13 152 -21.87(-8.68%)
Dec 14, 2018 247.50 252.00 234.00 252.00 62 +8.31(+3.41%)
Dec 13, 2018 260.28 260.28 238.50 243.69 135 -8.79(-3.48%)
Dec 12, 2018 250.80 258.00 234.03 252.48 90 +12.48(+5.20%)
Dec 11, 2018 258.00 267.00 240.00 240.00 581 -12.00(-4.76%)
Dec 10, 2018 250.92 272.97 249.00 252.00 388 -3.00(-1.18%)
Dec 07, 2018 273.00 273.00 252.00 255.00 353 +0.00(+0.00%)
Dec 06, 2018 278.70 278.70 255.00 255.00 347 -18.00(-6.59%)
Dec 04, 2018 274.50 306.00 273.00 273.00 1,162 +1.80(+0.66%)
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.