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 (%)
Feb 28, 2022 3.214 3.380 3.214 3.250 13,939 -0.10(-2.99%)
Feb 25, 2022 3.500 3.430 3.243 3.350 35,331 +0.16(+5.02%)
Feb 24, 2022 3.040 3.330 2.880 3.190 72,389 -0.03(-0.93%)
Feb 23, 2022 3.350 3.370 3.151 3.220 30,704 -0.16(-4.73%)
Feb 22, 2022 3.330 3.377 3.255 3.380 15,944 +0.02(+0.59%)
Feb 18, 2022 3.360 0 -0.34(-9.19%)
Feb 17, 2022 3.820 3.820 3.610 3.700 18,719 -0.06(-1.60%)
Feb 16, 2022 3.730 3.950 3.610 3.760 21,372 +0.07(+1.90%)
Feb 15, 2022 3.613 3.800 3.497 3.690 13,758 +0.20(+5.73%)
Feb 14, 2022 3.430 3.560 3.290 3.490 37,463 +0.07(+2.05%)
Feb 11, 2022 3.570 3.970 3.400 3.420 75,871 -0.25(-6.81%)
Feb 10, 2022 3.710 3.990 3.560 3.670 46,180 -0.08(-2.13%)
Feb 09, 2022 3.580 3.920 3.550 3.750 85,781 +0.27(+7.76%)
Feb 08, 2022 3.330 3.530 3.330 3.480 15,476 +0.12(+3.57%)
Feb 07, 2022 3.200 3.450 3.200 3.360 27,050 +0.11(+3.38%)
Feb 04, 2022 3.240 3.450 3.120 3.250 25,809 +0.00(+0.00%)
Feb 03, 2022 3.280 3.370 3.250 12,071 -0.12(-3.56%)
Feb 02, 2022 3.440 3.508 3.200 3.370 22,338 -0.08(-2.32%)
Feb 01, 2022 3.220 3.620 3.160 3.450 108,334 +0.27(+8.49%)
Jan 31, 2022 3.030 3.180 39,776 +0.10(+3.25%)
Jan 28, 2022 3.090 3.120 3.009 3.080 44,724 -0.06(-1.91%)
Jan 27, 2022 3.190 3.230 3.050 3.140 55,020 -0.06(-1.88%)
Jan 26, 2022 3.130 3.290 3.020 3.200 52,274 +0.08(+2.56%)
Jan 25, 2022 2.980 3.170 2.900 3.120 63,569 +0.06(+1.96%)
Jan 24, 2022 3.030 3.090 2.760 3.060 147,684 -0.07(-2.24%)
Jan 21, 2022 3.230 3.230 3.005 3.130 70,039 -0.10(-3.10%)
Jan 20, 2022 3.290 3.440 3.230 3.230 69,444 -0.09(-2.71%)
Jan 19, 2022 3.460 3.510 3.300 3.320 56,514 -0.22(-6.21%)
Jan 18, 2022 3.570 3.610 3.437 3.540 40,173 -0.08(-2.21%)
Jan 14, 2022 3.620 0 -0.03(-0.82%)
Jan 13, 2022 3.660 3.660 3.560 3.650 45,609 -0.01(-0.27%)
Jan 12, 2022 3.720 3.760 3.609 3.660 47,015 -0.01(-0.27%)
Jan 11, 2022 3.570 3.780 3.570 3.670 33,752 +0.00(+0.00%)
Jan 10, 2022 3.820 3.820 3.605 3.670 77,496 -0.24(-6.14%)
Jan 07, 2022 3.950 3.990 3.650 3.910 95,816 -0.07(-1.76%)
Jan 06, 2022 4.070 4.150 3.700 3.980 227,674 -0.15(-3.63%)
Jan 05, 2022 4.080 4.180 4.000 4.130 121,758 +0.06(+1.47%)
Jan 04, 2022 4.510 4.510 4.034 4.070 87,630 -0.38(-8.54%)
Jan 03, 2022 4.030 4.525 3.960 4.450 170,355 +0.56(+14.40%)
Dec 31, 2021 3.900 4.070 3.760 3.890 177,471 +0.01(+0.26%)
Dec 30, 2021 3.780 3.990 3.780 3.880 166,641 +0.08(+2.11%)
Dec 29, 2021 3.800 3.900 3.760 3.800 157,068 -0.03(-0.78%)
Dec 28, 2021 3.770 3.890 3.670 3.830 157,562 +0.02(+0.52%)
Dec 27, 2021 3.950 3.990 3.670 3.810 139,248 -0.19(-4.75%)
Dec 23, 2021 3.650 4.000 3.650 4.000 209,403 +0.26(+6.95%)
Dec 22, 2021 3.630 3.770 3.622 3.740 40,327 +0.11(+3.03%)
Dec 21, 2021 3.350 3.775 3.350 3.630 138,004 +0.29(+8.68%)
Dec 20, 2021 3.330 3.500 3.200 3.340 42,249 -0.04(-1.18%)
Dec 17, 2021 3.340 3.550 3.290 3.380 79,115 +0.01(+0.30%)
Dec 16, 2021 3.390 3.440 3.250 3.370 61,232 +0.01(+0.30%)
Dec 15, 2021 3.320 3.435 3.170 3.360 76,283 +0.00(+0.00%)
Dec 14, 2021 3.410 3.490 3.270 3.360 47,538 -0.09(-2.61%)
Dec 13, 2021 3.550 3.690 3.320 3.450 94,596 -0.11(-3.09%)
Dec 10, 2021 3.800 3.820 3.530 3.560 28,860 -0.15(-4.04%)
Dec 09, 2021 3.830 3.845 3.650 3.710 100,686 -0.10(-2.62%)
Dec 08, 2021 3.670 3.826 3.560 3.810 84,819 +0.24(+6.72%)
Dec 07, 2021 3.330 3.650 3.270 3.570 122,515 +0.23(+6.89%)
Dec 06, 2021 3.240 3.380 3.150 3.340 84,050 +0.10(+3.09%)
Dec 03, 2021 3.400 3.420 3.230 3.240 69,350 -0.24(-6.90%)
Dec 02, 2021 3.560 3.630 3.360 3.480 163,457 -0.02(-0.57%)
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.