Skip to main content

Cyclacel Pharmaceuti (NQ: CYCC )

1.500 -0.130 (-7.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.690 1.690 1.550 1.630 38,539 -0.06(-3.55%)
Jun 14, 2024 1.700 1.710 1.651 1.690 26,509 +0.04(+2.42%)
Jun 13, 2024 1.680 1.770 1.650 1.650 60,164 -0.05(-2.94%)
Jun 12, 2024 1.800 1.800 1.680 1.700 105,516 -0.15(-8.11%)
Jun 11, 2024 1.870 1.999 1.820 1.850 29,213 -0.03(-1.60%)
Jun 10, 2024 1.940 2.070 1.850 1.880 154,900 -0.12(-6.00%)
Jun 07, 2024 1.950 2.030 1.950 2.000 57,204 +0.02(+1.01%)
Jun 06, 2024 2.090 2.150 1.950 1.980 58,660 -0.14(-6.60%)
Jun 05, 2024 2.170 2.190 2.050 2.120 81,125 -0.05(-2.30%)
Jun 04, 2024 2.120 2.380 2.000 2.170 177,179 +0.05(+2.36%)
Jun 03, 2024 2.540 2.570 2.100 2.120 692,333 -0.52(-19.70%)
May 31, 2024 2.030 3.083 1.990 2.640 2,367,157 +0.62(+30.69%)
May 30, 2024 2.020 2.050 1.990 2.020 20,967 -0.03(-1.46%)
May 29, 2024 2.000 2.070 1.960 2.050 43,922 +0.04(+1.99%)
May 28, 2024 2.110 2.150 1.930 2.010 53,366 -0.04(-1.95%)
May 24, 2024 2.050 2.119 1.990 2.050 41,682 +0.00(+0.00%)
May 23, 2024 2.130 2.130 2.010 2.050 60,079 -0.07(-3.39%)
May 22, 2024 2.240 2.242 2.110 2.122 30,043 -0.13(-5.69%)
May 21, 2024 2.180 2.325 2.110 2.250 45,643 +0.07(+3.21%)
May 20, 2024 2.370 2.370 2.140 2.180 82,300 -0.11(-4.80%)
May 17, 2024 2.280 2.398 2.231 2.290 34,988 -0.05(-2.14%)
May 16, 2024 2.390 2.480 2.250 2.340 51,580 -0.10(-4.10%)
May 15, 2024 2.810 2.810 2.300 2.440 164,857 -0.40(-14.08%)
May 14, 2024 2.220 2.840 2.220 2.840 259,812 +0.30(+11.81%)
May 13, 2024 2.460 2.720 2.370 2.540 381,978 +0.27(+11.89%)
May 10, 2024 2.220 2.299 2.157 2.270 82,157 -0.04(-1.73%)
May 09, 2024 2.350 2.600 2.271 2.310 204,740 -0.01(-0.43%)
May 08, 2024 2.130 2.496 2.060 2.320 325,800 +0.21(+9.95%)
May 07, 2024 2.070 2.180 2.020 2.110 248,146 +0.04(+1.93%)
May 06, 2024 1.940 2.200 1.930 2.070 262,494 +0.07(+3.50%)
May 03, 2024 2.370 2.520 1.935 2.000 566,976 -0.49(-19.68%)
May 02, 2024 2.500 3.150 2.440 2.490 1,812,311 -0.16(-6.04%)
May 01, 2024 1.900 4.000 1.890 2.650 17,539,048 +0.53(+25.00%)
Apr 30, 2024 1.930 2.290 1.740 2.120 21,325,446 +0.76(+55.88%)
Apr 29, 2024 1.320 1.450 1.300 1.360 1,432,758 -0.15(-9.93%)
Apr 26, 2024 1.550 1.560 1.460 1.510 181,642 -0.09(-5.63%)
Apr 25, 2024 1.780 1.987 1.410 1.600 3,475,639 -0.70(-30.43%)
Apr 24, 2024 1.860 2.350 1.850 2.300 462,008 +0.51(+28.49%)
Apr 23, 2024 1.710 1.850 1.680 1.790 28,374 +0.04(+2.29%)
Apr 22, 2024 1.800 1.930 1.730 1.750 25,527 -0.03(-1.69%)
Apr 19, 2024 1.890 1.950 1.772 1.780 10,391 -0.07(-3.78%)
Apr 18, 2024 1.910 1.960 1.810 1.850 37,911 -0.11(-5.61%)
Apr 17, 2024 1.670 2.090 1.670 1.960 115,079 +0.29(+17.37%)
Apr 16, 2024 1.520 1.720 1.520 1.670 48,891 +0.10(+6.37%)
Apr 15, 2024 1.760 1.840 1.570 1.570 38,778 -0.19(-10.80%)
Apr 12, 2024 1.910 1.910 1.760 1.760 29,512 -0.18(-9.28%)
Apr 11, 2024 2.000 2.050 1.910 1.940 24,158 -0.11(-5.37%)
Apr 10, 2024 2.090 2.110 1.950 2.050 38,282 -0.06(-2.84%)
Apr 09, 2024 2.070 2.130 2.070 2.110 5,730 +0.00(+0.00%)
Apr 08, 2024 2.050 2.140 2.050 2.110 24,922 +0.01(+0.48%)
Apr 05, 2024 2.210 2.210 2.030 2.100 17,941 -0.09(-4.23%)
Apr 04, 2024 2.130 2.193 2.120 2.193 3,795 +0.00(+0.12%)
Apr 03, 2024 2.150 2.220 2.071 2.190 21,570 +0.07(+3.30%)
Apr 02, 2024 2.000 2.149 2.000 2.120 20,139 +0.07(+3.41%)
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.