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 (%)
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%)
Jul 01, 2022 1.090 1.160 1.040 1.110 1,633,198 +0.03(+2.78%)
Jun 30, 2022 1.380 1.400 1.010 1.080 3,299,586 -0.40(-27.03%)
Jun 29, 2022 1.480 1.630 1.390 1.480 1,970,557 +0.01(+0.68%)
Jun 28, 2022 1.410 1.500 1.365 1.470 1,761,248 +0.08(+5.76%)
Jun 27, 2022 1.400 1.418 1.329 1.390 771,289 +0.01(+0.72%)
Jun 24, 2022 1.400 1.440 1.340 1.380 896,780 -0.02(-1.43%)
Jun 23, 2022 1.350 1.440 1.330 1.400 957,527 +0.04(+2.94%)
Jun 22, 2022 1.380 1.430 1.340 1.360 593,918 -0.04(-2.86%)
Jun 21, 2022 1.370 1.450 1.300 1.400 870,435 +0.10(+7.69%)
Jun 17, 2022 1.180 1.380 1.110 1.300 736,997 +0.12(+10.17%)
Jun 16, 2022 1.140 1.190 1.050 1.180 238,563 +0.06(+5.36%)
Jun 15, 2022 1.090 1.150 1.090 1.120 186,290 +0.01(+0.90%)
Jun 14, 2022 1.110 1.160 1.110 1.110 92,178 +0.00(+0.00%)
Jun 13, 2022 1.200 1.206 1.100 1.110 265,187 -0.10(-8.26%)
Jun 10, 2022 1.230 1.270 1.200 1.210 185,698 -0.04(-3.20%)
Jun 09, 2022 1.250 1.280 1.210 1.250 155,636 -0.02(-1.57%)
Jun 08, 2022 1.210 1.290 1.210 1.270 465,220 +0.05(+4.10%)
Jun 07, 2022 1.150 1.250 1.150 1.220 285,283 +0.02(+1.67%)
Jun 06, 2022 1.220 1.250 1.170 1.200 128,671 +0.01(+0.84%)
Jun 03, 2022 1.150 1.220 1.130 1.190 327,646 +0.06(+5.31%)
Jun 02, 2022 1.190 1.200 1.130 1.130 464,263 -0.07(-5.83%)
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.