Skip to main content

Cyclacel Pharmaceuti (NQ: CYCC )

1.960 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 0.6514 0.6627 0.5700 0.6140 72,958 -0.06(-8.22%)
Jul 31, 2023 0.6300 0.6855 0.6120 0.6690 60,050 +0.02(+3.08%)
Jul 28, 2023 0.6700 0.6799 0.6315 0.6490 23,520 +0.00(+0.08%)
Jul 27, 2023 0.6393 0.6699 0.6201 0.6485 35,328 +0.02(+3.30%)
Jul 26, 2023 0.6157 0.6597 0.6000 0.6278 67,298 -0.01(-2.06%)
Jul 25, 2023 0.7500 0.7500 0.6100 0.6410 216,490 -0.08(-10.97%)
Jul 24, 2023 0.7600 0.7600 0.7000 0.7200 79,406 -0.00(-0.26%)
Jul 21, 2023 0.7264 0.7399 0.7000 0.7219 17,235 +0.02(+3.13%)
Jul 20, 2023 0.7840 0.7850 0.6801 0.7000 99,652 -0.05(-6.67%)
Jul 19, 2023 0.7250 0.8800 0.7000 0.7500 593,003 +0.05(+6.38%)
Jul 18, 2023 0.6094 0.7200 0.6094 0.7050 324,010 +0.13(+22.61%)
Jul 17, 2023 0.5900 0.6000 0.5660 0.5750 32,165 -0.01(-1.89%)
Jul 14, 2023 0.5960 0.6246 0.5741 0.5861 65,294 -0.01(-2.32%)
Jul 13, 2023 0.5975 0.6048 0.5800 0.6000 60,357 +0.00(+0.00%)
Jul 12, 2023 0.5866 0.6218 0.5551 0.6000 42,755 +0.01(+2.28%)
Jul 11, 2023 0.5600 0.5995 0.5500 0.5866 57,054 +0.03(+4.75%)
Jul 10, 2023 0.5746 0.5999 0.5600 0.5600 44,135 -0.02(-3.45%)
Jul 07, 2023 0.5979 0.6200 0.5721 0.5800 41,965 +0.00(+0.02%)
Jul 06, 2023 0.6100 0.6100 0.5700 0.5799 21,886 -0.02(-3.29%)
Jul 05, 2023 0.6140 0.6267 0.5770 0.5996 36,029 +0.02(+3.01%)
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.