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, 2020 3.740 3.765 3.630 3.650 49,573 -0.05(-1.35%)
Sep 29, 2020 3.450 3.790 3.450 3.700 230,546 +0.22(+6.32%)
Sep 28, 2020 3.500 3.530 3.450 3.480 84,683 +0.05(+1.46%)
Sep 25, 2020 3.310 3.460 3.290 3.430 63,400 +0.10(+3.00%)
Sep 24, 2020 3.300 3.400 3.190 3.330 116,397 -0.01(-0.30%)
Sep 23, 2020 3.460 3.500 3.340 3.340 48,513 -0.12(-3.47%)
Sep 22, 2020 3.570 3.590 3.460 3.460 60,400 -0.10(-2.81%)
Sep 21, 2020 3.700 3.705 3.480 3.560 103,045 -0.18(-4.81%)
Sep 18, 2020 3.730 3.760 3.510 3.740 151,700 -0.03(-0.80%)
Sep 17, 2020 3.430 3.870 3.430 3.770 523,185 +0.31(+8.96%)
Sep 16, 2020 3.480 3.500 3.420 3.460 60,048 +0.01(+0.29%)
Sep 15, 2020 3.390 3.510 3.390 3.450 70,763 +0.10(+2.99%)
Sep 14, 2020 3.360 3.460 3.270 3.350 76,235 +0.04(+1.21%)
Sep 11, 2020 3.400 3.400 3.243 3.310 47,800 -0.07(-2.07%)
Sep 10, 2020 3.290 3.470 3.260 3.380 193,883 +0.08(+2.42%)
Sep 09, 2020 3.250 3.340 3.250 3.300 50,612 +0.05(+1.54%)
Sep 08, 2020 3.250 3.300 3.230 3.250 59,765 -0.04(-1.07%)
Sep 04, 2020 3.400 3.400 3.230 3.285 162,900 -0.12(-3.67%)
Sep 03, 2020 3.720 3.720 3.310 3.410 380,749 -0.35(-9.31%)
Sep 02, 2020 3.800 3.820 3.650 3.760 147,072 -0.06(-1.57%)
Sep 01, 2020 3.820 3.850 3.770 3.820 81,168 +0.00(+0.00%)
Aug 31, 2020 3.880 3.880 3.750 3.820 126,496 -0.07(-1.80%)
Aug 28, 2020 3.870 3.963 3.850 3.890 82,100 +0.00(+0.00%)
Aug 27, 2020 4.030 4.110 3.830 3.890 188,714 -0.19(-4.66%)
Aug 26, 2020 4.120 4.180 4.030 4.080 60,933 -0.08(-1.92%)
Aug 25, 2020 4.080 4.160 4.020 4.160 96,349 +0.06(+1.46%)
Aug 24, 2020 4.260 4.260 4.030 4.100 198,010 -0.12(-2.84%)
Aug 21, 2020 4.250 4.300 4.210 4.220 66,700 -0.08(-1.86%)
Aug 20, 2020 4.330 4.350 4.200 4.300 117,601 -0.06(-1.38%)
Aug 19, 2020 4.330 4.440 4.320 4.360 72,307 +0.03(+0.69%)
Aug 18, 2020 4.350 4.450 4.290 4.330 169,077 -0.04(-0.92%)
Aug 17, 2020 4.480 4.500 4.310 4.370 108,745 -0.12(-2.67%)
Aug 14, 2020 4.370 4.490 4.270 4.490 337,700 +0.18(+4.18%)
Aug 13, 2020 4.190 4.430 4.190 4.310 370,523 -0.25(-5.48%)
Aug 12, 2020 4.760 4.810 4.430 4.560 793,187 -0.10(-2.15%)
Aug 11, 2020 4.900 4.910 4.640 4.660 292,531 -0.25(-5.09%)
Aug 10, 2020 4.770 4.940 4.770 4.910 100,196 +0.15(+3.15%)
Aug 07, 2020 4.770 4.810 4.705 4.760 89,800 -0.01(-0.21%)
Aug 06, 2020 5.000 5.010 4.750 4.770 198,410 -0.24(-4.79%)
Aug 05, 2020 4.930 5.190 4.850 5.010 347,654 +0.15(+3.09%)
Aug 04, 2020 4.770 4.930 4.750 4.860 122,549 +0.06(+1.25%)
Aug 03, 2020 4.910 4.940 4.700 4.800 393,064 -0.15(-3.03%)
Jul 31, 2020 4.730 5.310 4.470 4.950 1,883,600 +0.33(+7.14%)
Jul 30, 2020 4.400 4.650 4.300 4.620 647,105 +0.20(+4.52%)
Jul 29, 2020 4.490 4.490 4.350 4.420 84,536 -0.04(-0.90%)
Jul 28, 2020 4.430 4.480 4.395 4.460 89,608 +0.01(+0.22%)
Jul 27, 2020 4.540 4.630 4.410 4.450 123,118 -0.05(-1.11%)
Jul 24, 2020 4.540 4.540 4.400 4.500 95,700 -0.04(-0.88%)
Jul 23, 2020 4.720 4.720 4.470 4.540 186,913 -0.15(-3.20%)
Jul 22, 2020 4.850 4.850 4.620 4.690 150,615 -0.15(-3.10%)
Jul 21, 2020 4.740 4.890 4.550 4.840 242,021 +0.19(+4.09%)
Jul 20, 2020 4.480 4.840 4.460 4.650 995,052 +0.17(+3.79%)
Jul 17, 2020 4.450 4.540 4.420 4.480 131,200 +0.00(+0.00%)
Jul 16, 2020 4.420 4.520 4.380 4.480 110,578 +0.04(+0.90%)
Jul 15, 2020 4.420 4.450 4.350 4.440 107,108 +0.08(+1.83%)
Jul 14, 2020 4.380 4.400 4.260 4.360 183,136 -0.02(-0.46%)
Jul 13, 2020 4.510 4.580 4.350 4.380 296,068 -0.06(-1.35%)
Jul 10, 2020 4.440 4.590 4.440 4.440 107,800 -0.03(-0.67%)
Jul 09, 2020 4.550 4.570 4.380 4.470 101,229 -0.11(-2.40%)
Jul 08, 2020 4.380 4.640 4.330 4.580 252,794 +0.17(+3.85%)
Jul 07, 2020 4.490 4.540 4.400 4.410 98,125 -0.06(-1.34%)
Jul 06, 2020 4.570 4.590 4.350 4.470 330,560 -0.06(-1.32%)
Jul 02, 2020 4.570 4.580 4.490 4.530 210,300 -0.05(-1.09%)
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.