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

Cyclacel Pharmaceuti (NQ: CYCC )

1.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2020 4.740 4.770 4.500 4.650 253,495 +0.01(+0.22%)
Jun 29, 2020 4.700 4.840 4.520 4.640 249,445 +0.08(+1.75%)
Jun 26, 2020 4.790 4.790 4.490 4.560 220,300 -0.14(-2.98%)
Jun 25, 2020 4.590 4.830 4.450 4.700 392,153 +0.08(+1.73%)
Jun 24, 2020 4.480 4.660 4.330 4.620 551,571 +0.08(+1.76%)
Jun 23, 2020 4.490 4.600 4.470 4.540 168,074 +0.07(+1.57%)
Jun 22, 2020 4.670 4.670 4.410 4.470 230,594 -0.02(-0.45%)
Jun 19, 2020 4.760 4.850 4.490 4.490 240,400 -0.26(-5.47%)
Jun 18, 2020 4.550 4.850 4.550 4.750 188,307 +0.18(+3.94%)
Jun 17, 2020 4.790 4.790 4.570 4.570 132,631 -0.23(-4.79%)
Jun 16, 2020 4.780 4.910 4.690 4.800 151,525 +0.16(+3.45%)
Jun 15, 2020 4.390 4.780 4.320 4.640 246,017 +0.11(+2.54%)
Jun 12, 2020 4.600 4.705 4.373 4.525 211,600 +0.08(+1.91%)
Jun 11, 2020 4.730 4.870 4.410 4.440 304,122 -0.53(-10.66%)
Jun 10, 2020 5.170 5.180 4.860 4.970 212,082 -0.18(-3.50%)
Jun 09, 2020 5.040 5.260 5.010 5.150 199,714 -0.01(-0.19%)
Jun 08, 2020 4.820 5.240 4.750 5.160 552,758 +0.28(+5.74%)
Jun 05, 2020 4.810 4.950 4.758 4.880 399,200 +0.07(+1.46%)
Jun 04, 2020 4.760 4.950 4.710 4.810 369,057 -0.02(-0.41%)
Jun 03, 2020 4.900 4.980 4.690 4.830 517,481 -0.08(-1.63%)
Jun 02, 2020 5.060 5.130 4.880 4.910 373,485 -0.14(-2.77%)
Jun 01, 2020 4.970 5.180 4.910 5.050 315,273 +0.03(+0.60%)
May 29, 2020 5.310 5.370 4.900 5.020 704,900 -0.38(-7.04%)
May 28, 2020 5.440 5.620 5.340 5.400 218,314 -0.23(-4.09%)
May 27, 2020 5.580 5.740 5.200 5.630 730,046 -0.21(-3.60%)
May 26, 2020 5.950 5.950 5.410 5.840 1,035,206 +0.48(+8.96%)
May 22, 2020 5.360 5.690 5.160 5.360 1,890,000 +0.19(+3.68%)
May 21, 2020 4.590 5.290 4.570 5.170 2,215,865 +0.58(+12.64%)
May 20, 2020 4.450 4.650 4.300 4.590 717,351 +0.22(+5.03%)
May 19, 2020 4.170 4.770 4.080 4.370 3,474,909 +0.25(+6.07%)
May 18, 2020 4.130 4.170 4.060 4.120 509,082 +0.01(+0.24%)
May 15, 2020 4.130 4.240 4.100 4.110 393,800 -0.09(-2.14%)
May 14, 2020 4.080 4.220 4.070 4.200 699,178 -0.02(-0.47%)
May 13, 2020 4.670 4.890 4.050 4.220 7,905,407 +0.09(+2.18%)
May 12, 2020 4.150 4.300 4.080 4.130 696,781 -0.04(-0.96%)
May 11, 2020 4.120 4.170 4.070 4.170 471,223 +0.05(+1.21%)
May 08, 2020 4.100 4.180 4.070 4.120 474,600 +0.03(+0.73%)
May 07, 2020 4.070 4.190 4.050 4.090 348,506 +0.03(+0.74%)
May 06, 2020 4.210 4.300 4.030 4.060 501,540 -0.10(-2.40%)
May 05, 2020 4.270 4.390 4.150 4.160 1,018,122 -0.02(-0.48%)
May 04, 2020 4.060 4.240 4.030 4.180 716,224 +0.10(+2.45%)
May 01, 2020 4.180 4.180 4.000 4.080 400,900 -0.09(-2.16%)
Apr 30, 2020 4.060 4.230 3.960 4.170 932,338 +0.15(+3.73%)
Apr 29, 2020 4.100 4.130 3.960 4.020 753,758 -0.07(-1.71%)
Apr 28, 2020 4.200 4.210 4.020 4.090 675,232 -0.06(-1.45%)
Apr 27, 2020 4.290 4.300 3.990 4.150 1,592,614 +0.13(+3.23%)
Apr 24, 2020 3.920 4.020 3.880 4.020 925,900 +0.04(+1.01%)
Apr 23, 2020 3.990 4.020 3.850 3.980 887,321 -0.03(-0.75%)
Apr 22, 2020 4.170 4.180 3.850 4.010 1,477,457 -0.11(-2.67%)
Apr 21, 2020 4.150 4.460 4.020 4.120 6,597,332 -4.52(-52.31%)
Apr 20, 2020 9.490 19.25 8.350 8.640 12,038,861 +2.37(+37.80%)
Apr 17, 2020 6.800 7.290 6.270 6.270 40,700 -0.53(-7.79%)
Apr 16, 2020 8.560 8.750 6.450 6.800 79,183 -1.17(-14.68%)
Apr 15, 2020 6.000 11.44 6.000 7.970 235,879 +0.17(+2.18%)
Apr 14, 2020 8.000 8.000 7.200 7.800 18,732 -0.20(-2.50%)
Apr 13, 2020 8.000 8.000 7.600 8.000 4,165 +0.20(+2.56%)
Apr 09, 2020 8.200 8.400 7.624 7.800 2,810 -0.20(-2.50%)
Apr 08, 2020 8.200 8.200 7.000 8.000 4,346 +0.50(+6.61%)
Apr 07, 2020 7.600 8.000 7.400 7.504 1,734 -0.09(-1.16%)
Apr 06, 2020 7.000 8.000 7.000 7.592 2,340 +0.15(+2.04%)
Apr 03, 2020 7.600 7.600 7.002 7.440 1,775 +0.22(+3.08%)
Apr 02, 2020 7.638 7.638 7.204 7.218 839 -0.18(-2.46%)
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.