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 (%)
Apr 28, 2017 108.00 109.60 105.35 108.00 1,303 -0.80(-0.74%)
Apr 27, 2017 109.40 110.00 105.20 108.80 2,751 -1.20(-1.09%)
Apr 26, 2017 110.20 110.78 106.00 110.00 4,242 -1.00(-0.90%)
Apr 25, 2017 105.00 114.80 102.60 111.00 7,691 +6.20(+5.92%)
Apr 24, 2017 104.20 108.00 100.37 104.80 7,992 +2.60(+2.54%)
Apr 21, 2017 104.60 108.67 100.80 102.20 8,663 -5.80(-5.37%)
Apr 20, 2017 107.00 112.60 107.00 108.00 7,164 +1.40(+1.31%)
Apr 19, 2017 108.40 108.40 105.00 106.60 5,381 -2.20(-2.02%)
Apr 18, 2017 114.80 116.45 107.60 108.80 11,437 -6.00(-5.23%)
Apr 17, 2017 115.20 117.00 111.80 114.80 8,357 -2.60(-2.21%)
Apr 13, 2017 121.60 121.60 112.00 117.40 13,121 -5.00(-4.08%)
Apr 12, 2017 126.20 127.70 121.30 122.40 7,998 -5.40(-4.23%)
Apr 11, 2017 126.00 133.60 120.00 127.80 18,538 -0.40(-0.31%)
Apr 10, 2017 116.00 145.40 116.00 128.20 125,820 +9.80(+8.28%)
Apr 07, 2017 123.00 126.80 116.00 118.40 17,104 -5.60(-4.52%)
Apr 06, 2017 128.00 145.00 114.38 124.00 133,934 -9.60(-7.19%)
Apr 05, 2017 161.00 161.00 130.00 133.60 108,024 -29.80(-18.24%)
Apr 04, 2017 159.00 218.00 141.00 163.40 1,250,589 +35.00(+27.26%)
Apr 03, 2017 91.80 131.80 82.40 128.40 648,350 +54.80(+74.46%)
Mar 31, 2017 69.20 73.60 67.80 73.60 413 +5.20(+7.60%)
Mar 30, 2017 74.88 74.88 68.00 68.40 1,428 -0.60(-0.87%)
Mar 29, 2017 68.00 71.18 65.60 69.00 2,549 -4.20(-5.74%)
Mar 28, 2017 74.20 75.60 68.20 73.20 4,327 +0.40(+0.55%)
Mar 27, 2017 69.00 77.00 69.00 72.80 6,430 +4.40(+6.43%)
Mar 24, 2017 64.72 71.24 63.60 68.40 6,483 +4.80(+7.55%)
Mar 23, 2017 67.00 68.17 62.60 63.60 3,604 -3.80(-5.64%)
Mar 22, 2017 72.40 75.00 67.00 67.40 2,684 -3.80(-5.34%)
Mar 21, 2017 74.80 75.28 69.00 71.20 3,628 -2.60(-3.52%)
Mar 20, 2017 78.87 78.87 73.80 73.80 2,018 -3.20(-4.16%)
Mar 17, 2017 77.80 79.58 77.00 77.00 1,124 -2.20(-2.78%)
Mar 16, 2017 85.60 85.60 77.00 79.20 1,473 +0.60(+0.76%)
Mar 15, 2017 80.40 80.80 74.80 78.60 3,790 -1.60(-2.00%)
Mar 14, 2017 88.40 88.40 80.20 80.20 2,258 -7.40(-8.45%)
Mar 13, 2017 81.00 91.78 80.00 87.60 2,996 +5.80(+7.09%)
Mar 10, 2017 83.80 85.00 78.60 81.80 3,033 -2.60(-3.08%)
Mar 09, 2017 91.60 91.94 81.00 84.40 7,442 -7.20(-7.86%)
Mar 08, 2017 82.20 104.80 80.00 91.60 40,671 +12.20(+15.37%)
Mar 07, 2017 76.40 80.00 73.00 79.40 8,867 +6.60(+9.07%)
Mar 06, 2017 70.40 77.00 70.40 72.80 3,817 +2.96(+4.24%)
Mar 03, 2017 66.20 74.00 66.20 69.84 3,010 +3.64(+5.50%)
Mar 02, 2017 65.20 68.40 64.60 66.20 1,563 +1.00(+1.53%)
Mar 01, 2017 67.20 67.20 64.40 65.20 2,625 -2.60(-3.83%)
Feb 28, 2017 68.00 69.80 64.00 67.80 4,896 -0.60(-0.88%)
Feb 27, 2017 78.00 78.00 63.20 68.40 6,037 -10.00(-12.76%)
Feb 24, 2017 79.00 81.00 76.20 78.40 4,813 -2.60(-3.21%)
Feb 23, 2017 78.00 93.80 76.00 81.00 36,426 -27.20(-25.14%)
Feb 22, 2017 107.40 109.60 106.00 108.20 1,274 +0.60(+0.56%)
Feb 21, 2017 108.00 115.20 104.00 107.60 3,239 +5.80(+5.70%)
Feb 17, 2017 101.80 101.80 101.80 0 +0.80(+0.79%)
Feb 16, 2017 102.17 103.20 100.00 101.00 919 -2.80(-2.70%)
Feb 15, 2017 104.33 105.81 102.00 103.80 979 -0.40(-0.38%)
Feb 14, 2017 100.30 110.00 100.00 104.20 4,660 +1.20(+1.17%)
Feb 13, 2017 103.80 105.00 102.60 103.00 1,306 +1.20(+1.18%)
Feb 10, 2017 100.80 103.00 99.42 101.80 1,660 +1.00(+0.99%)
Feb 09, 2017 98.60 100.80 98.00 100.80 489 +2.20(+2.23%)
Feb 08, 2017 96.00 99.40 95.20 98.60 245 -0.80(-0.80%)
Feb 07, 2017 99.60 101.60 97.00 99.40 472 -0.80(-0.80%)
Feb 06, 2017 103.80 103.80 99.80 100.20 469 -3.80(-3.65%)
Feb 03, 2017 101.60 105.20 100.40 104.00 1,745 +4.40(+4.42%)
Feb 02, 2017 102.00 102.80 96.50 99.60 930 -2.80(-2.73%)
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.