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 (%)
Feb 29, 2024 2.650 2.702 2.510 2.560 30,344 -0.12(-4.48%)
Feb 28, 2024 2.700 2.790 2.670 2.680 9,426 -0.04(-1.47%)
Feb 27, 2024 2.650 2.800 2.650 2.720 15,218 -0.08(-2.86%)
Feb 26, 2024 2.630 2.860 2.630 2.800 38,567 +0.15(+5.66%)
Feb 23, 2024 2.630 2.700 2.580 2.650 12,405 +0.02(+0.76%)
Feb 22, 2024 2.810 2.810 2.560 2.630 31,089 -0.08(-3.13%)
Feb 21, 2024 2.829 2.829 2.690 2.715 19,603 -0.22(-7.34%)
Feb 20, 2024 3.060 3.080 2.740 2.930 50,117 -0.04(-1.32%)
Feb 16, 2024 2.610 2.980 2.540 2.969 73,207 +0.30(+11.41%)
Feb 15, 2024 2.510 2.690 2.500 2.665 48,561 +0.09(+3.66%)
Feb 14, 2024 2.450 2.700 2.400 2.571 53,677 +0.08(+3.25%)
Feb 13, 2024 2.500 2.510 2.390 2.490 30,720 +0.03(+1.22%)
Feb 12, 2024 2.300 2.500 2.260 2.460 56,196 +0.18(+7.89%)
Feb 09, 2024 2.350 2.350 2.250 2.280 32,464 -0.04(-1.72%)
Feb 08, 2024 2.360 2.380 2.210 2.320 45,853 -0.01(-0.43%)
Feb 07, 2024 2.510 2.510 2.320 2.330 29,763 -0.18(-7.17%)
Feb 06, 2024 2.620 2.740 2.430 2.510 189,267 -0.07(-2.71%)
Feb 05, 2024 2.290 2.580 2.197 2.580 162,756 +0.35(+15.70%)
Feb 02, 2024 2.190 2.270 2.160 2.230 22,958 +0.03(+1.36%)
Feb 01, 2024 2.280 2.280 2.130 2.200 34,763 -0.04(-1.79%)
Jan 31, 2024 2.290 2.290 2.151 2.240 23,895 +0.02(+0.90%)
Jan 30, 2024 2.140 2.260 2.030 2.220 181,422 -0.06(-2.63%)
Jan 29, 2024 2.120 2.350 2.110 2.280 234,820 +0.16(+7.55%)
Jan 26, 2024 2.100 2.120 2.036 2.120 23,403 +0.04(+1.92%)
Jan 25, 2024 2.140 2.140 2.000 2.080 31,102 +0.02(+0.97%)
Jan 24, 2024 2.160 2.160 2.010 2.060 20,866 -0.10(-4.63%)
Jan 23, 2024 2.160 2.220 2.070 2.160 31,000 -0.03(-1.59%)
Jan 22, 2024 2.110 2.200 2.110 2.195 23,894 +0.08(+4.03%)
Jan 19, 2024 2.070 2.240 2.000 2.110 40,866 +0.04(+1.93%)
Jan 18, 2024 2.050 2.100 2.000 2.070 59,099 -0.02(-0.96%)
Jan 17, 2024 2.300 2.300 2.012 2.090 94,584 -0.14(-6.28%)
Jan 16, 2024 2.350 2.360 2.210 2.230 96,094 -0.13(-5.51%)
Jan 12, 2024 2.840 2.930 2.210 2.360 283,026 -0.42(-15.11%)
Jan 11, 2024 2.940 3.104 2.740 2.780 180,285 -0.27(-8.85%)
Jan 10, 2024 3.300 3.360 3.016 3.050 240,393 -0.28(-8.41%)
Jan 09, 2024 3.010 3.650 2.730 3.330 796,712 +0.14(+4.39%)
Jan 08, 2024 2.680 3.220 2.510 3.190 4,609,501 +0.70(+28.11%)
Jan 05, 2024 2.540 2.900 2.370 2.490 545,218 +0.22(+9.49%)
Jan 04, 2024 2.430 2.500 2.110 2.274 70,264 -0.12(-4.85%)
Jan 03, 2024 2.650 2.650 2.360 2.390 79,817 -0.26(-9.81%)
Jan 02, 2024 2.710 2.740 2.580 2.650 68,967 -0.02(-0.75%)
Dec 29, 2023 2.830 3.059 2.650 2.670 213,692 -0.17(-5.99%)
Dec 28, 2023 2.960 3.090 2.790 2.840 182,360 -0.06(-2.07%)
Dec 27, 2023 3.220 3.350 2.900 2.900 148,228 +0.09(+3.20%)
Dec 26, 2023 2.840 2.977 2.570 2.810 61,516 +0.07(+2.55%)
Dec 22, 2023 2.300 2.998 2.200 2.740 220,058 -0.86(-23.89%)
Dec 21, 2023 3.160 3.760 3.040 3.600 286,025 +0.41(+12.85%)
Dec 20, 2023 3.370 3.510 3.070 3.190 66,775 -0.18(-5.34%)
Dec 19, 2023 3.500 3.730 3.258 3.370 148,806 -0.32(-8.67%)
Dec 18, 2023 3.710 4.378 3.400 3.690 337,064 +3.45(+1447.17%)
Dec 15, 2023 0.2500 0.2590 0.2310 0.2385 200,191 -0.01(-3.44%)
Dec 14, 2023 0.2700 0.2700 0.2322 0.2470 198,795 +0.00(+1.31%)
Dec 13, 2023 0.2700 0.2700 0.2310 0.2438 316,457 -0.03(-10.99%)
Dec 12, 2023 0.2800 0.2768 0.2560 0.2739 173,152 +0.00(+0.81%)
Dec 11, 2023 0.2715 0.2749 0.2550 0.2717 128,652 +0.00(+0.22%)
Dec 08, 2023 0.2725 0.2780 0.2700 0.2711 75,194 +0.00(+0.41%)
Dec 07, 2023 0.2978 0.2978 0.2657 0.2700 158,618 -0.02(-7.22%)
Dec 06, 2023 0.3003 0.3003 0.2805 0.2910 205,155 -0.02(-5.83%)
Dec 05, 2023 0.2863 0.3100 0.2818 0.3090 163,151 +0.02(+5.35%)
Dec 04, 2023 0.2810 0.2980 0.2690 0.2933 191,108 +0.02(+8.67%)
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.