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

Cyclacel Pharmaceuti (NQ: CYCC )

1.898 +0.048 (+2.61%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 19, 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 (%)
Oct 31, 2023 0.5400 0.5786 0.5100 0.5386 64,717 -0.02(-4.08%)
Oct 30, 2023 0.5623 0.6200 0.5614 0.5615 70,675 -0.00(-0.71%)
Oct 27, 2023 0.5657 0.6199 0.5650 0.5655 84,183 +0.01(+2.71%)
Oct 26, 2023 0.5345 0.5540 0.5300 0.5506 68,649 -0.00(-0.07%)
Oct 25, 2023 0.5762 0.6001 0.5230 0.5510 150,196 -0.04(-7.24%)
Oct 24, 2023 0.6400 0.6490 0.5940 0.5940 109,347 -0.03(-4.35%)
Oct 23, 2023 0.6200 0.6350 0.6200 0.6210 90,373 -0.01(-2.20%)
Oct 20, 2023 0.6300 0.6600 0.6200 0.6350 117,792 -0.01(-1.09%)
Oct 19, 2023 0.7600 0.7562 0.6397 0.6420 223,719 -0.11(-14.40%)
Oct 18, 2023 0.7106 0.7500 0.6500 0.7500 330,664 +0.08(+11.66%)
Oct 17, 2023 0.6000 0.7300 0.5326 0.6717 519,235 +0.07(+11.21%)
Oct 16, 2023 0.6333 0.6599 0.5801 0.6040 330,395 -0.02(-3.21%)
Oct 13, 2023 0.4700 0.6300 0.4597 0.6240 653,121 +0.17(+38.36%)
Oct 12, 2023 0.4600 0.4700 0.4349 0.4510 247,164 +0.01(+2.50%)
Oct 11, 2023 0.4300 0.4999 0.4037 0.4400 374,841 +0.04(+8.94%)
Oct 10, 2023 0.3800 0.4180 0.3790 0.4039 93,101 +0.03(+7.74%)
Oct 09, 2023 0.3800 0.3800 0.3701 0.3749 37,375 -0.00(-0.35%)
Oct 06, 2023 0.3650 0.3788 0.3650 0.3762 18,232 +0.01(+3.07%)
Oct 05, 2023 0.3700 0.3700 0.3601 0.3650 22,111 +0.01(+1.39%)
Oct 04, 2023 0.3869 0.3869 0.3487 0.3600 49,546 +0.01(+2.80%)
Oct 03, 2023 0.3500 0.3600 0.3431 0.3502 18,542 -0.00(-0.79%)
Oct 02, 2023 0.3430 0.3545 0.3430 0.3530 17,011 -0.00(-0.48%)
Sep 29, 2023 0.3500 0.3600 0.3432 0.3547 19,335 +0.01(+3.11%)
Sep 28, 2023 0.3400 0.3499 0.3335 0.3440 31,452 +0.01(+3.93%)
Sep 27, 2023 0.3400 0.3400 0.3100 0.3310 40,279 +0.00(+0.30%)
Sep 26, 2023 0.3175 0.3202 0.3000 0.3300 19,872 +0.01(+4.10%)
Sep 25, 2023 0.3320 0.3300 0.3150 0.3170 31,326 -0.01(-2.16%)
Sep 22, 2023 0.3400 0.3400 0.3152 0.3240 9,245 -0.01(-2.99%)
Sep 21, 2023 0.3300 0.3398 0.3134 0.3340 38,791 +0.01(+1.52%)
Sep 20, 2023 0.3060 0.3300 0.3047 0.3290 53,902 +0.02(+7.52%)
Sep 19, 2023 0.3200 0.3200 0.2900 0.3060 60,353 -0.02(-4.82%)
Sep 18, 2023 0.3300 0.3400 0.3050 0.3215 79,127 -0.00(-1.05%)
Sep 15, 2023 0.3000 0.3400 0.2997 0.3249 101,855 +0.04(+12.89%)
Sep 14, 2023 0.2900 0.3126 0.2804 0.2878 83,729 +0.01(+2.68%)
Sep 13, 2023 0.2900 0.3049 0.2800 0.2803 76,442 -0.01(-3.34%)
Sep 12, 2023 0.3100 0.3120 0.2853 0.2900 121,562 -0.01(-1.79%)
Sep 11, 2023 0.3234 0.3234 0.2900 0.2953 85,661 -0.01(-4.12%)
Sep 08, 2023 0.3468 0.3660 0.3029 0.3080 125,219 -0.03(-9.41%)
Sep 07, 2023 0.3500 0.3627 0.3300 0.3400 107,249 -0.01(-2.86%)
Sep 06, 2023 0.3760 0.3770 0.3469 0.3500 89,287 -0.03(-7.89%)
Sep 05, 2023 0.4100 0.4240 0.3787 0.3800 73,812 -0.02(-5.00%)
Sep 01, 2023 0.4150 0.4239 0.3900 0.4000 37,588 +0.00(+1.01%)
Aug 31, 2023 0.3900 0.4499 0.3603 0.3960 164,294 +0.00(+1.05%)
Aug 30, 2023 0.4500 0.4599 0.3910 0.3919 184,018 -0.06(-12.78%)
Aug 29, 2023 0.3800 0.4990 0.3500 0.4493 388,698 +0.08(+20.13%)
Aug 28, 2023 0.3872 0.4000 0.3500 0.3740 174,431 +0.00(+0.00%)
Aug 25, 2023 0.4500 0.4624 0.3350 0.3740 412,673 -0.08(-16.89%)
Aug 24, 2023 0.4840 0.4840 0.4352 0.4500 106,802 -0.01(-2.60%)
Aug 23, 2023 0.5000 0.5000 0.4501 0.4620 116,764 -0.03(-5.89%)
Aug 22, 2023 0.5400 0.5500 0.4502 0.4909 209,328 +0.04(+9.06%)
Aug 21, 2023 0.4590 0.4999 0.4353 0.4501 52,673 +0.00(+0.90%)
Aug 18, 2023 0.4300 0.5000 0.4150 0.4461 75,831 +0.02(+3.74%)
Aug 17, 2023 0.4800 0.5078 0.4300 0.4300 39,600 -0.04(-8.32%)
Aug 16, 2023 0.4710 0.5100 0.4690 0.4690 75,548 +0.00(+0.21%)
Aug 15, 2023 0.4823 0.5425 0.4500 0.4680 89,262 -0.04(-7.33%)
Aug 14, 2023 0.5310 0.5639 0.5000 0.5050 78,284 -0.03(-4.90%)
Aug 11, 2023 0.5630 0.5900 0.5231 0.5310 202,362 -0.02(-3.45%)
Aug 10, 2023 0.6000 0.6080 0.5500 0.5500 82,109 -0.00(-0.36%)
Aug 09, 2023 0.6250 0.6250 0.5500 0.5520 95,049 -0.03(-5.62%)
Aug 08, 2023 0.6200 0.6178 0.5802 0.5849 33,101 -0.01(-1.20%)
Aug 07, 2023 0.6300 0.6300 0.5920 0.5920 30,224 -0.03(-5.10%)
Aug 04, 2023 0.6110 0.6415 0.6110 0.6238 9,593 +0.01(+1.43%)
Aug 03, 2023 0.6250 0.6500 0.6111 0.6150 72,889 -0.01(-0.81%)
Aug 02, 2023 0.6140 0.6226 0.6067 0.6200 24,965 +0.01(+0.98%)
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.