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

Cyclacel Pharmaceuti (NQ: CYCC )

2.340 -0.500 (-17.61%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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, 2019 7.200 7.400 7.000 7.200 3,503 +0.36(+5.23%)
Oct 30, 2019 6.800 7.040 6.602 6.842 983 +0.14(+2.12%)
Oct 29, 2019 6.658 6.800 6.658 6.700 900 +0.01(+0.15%)
Oct 28, 2019 6.800 6.800 6.636 6.690 4,444 -0.09(-1.30%)
Oct 25, 2019 7.194 7.194 6.606 6.778 2,895 -0.42(-5.78%)
Oct 24, 2019 7.350 7.350 6.890 7.194 802 -0.01(-0.08%)
Oct 23, 2019 6.800 7.204 6.800 7.200 1,432 +0.14(+1.98%)
Oct 22, 2019 7.360 7.498 6.400 7.060 3,850 -0.27(-3.71%)
Oct 21, 2019 7.600 7.800 7.312 7.332 1,548 -0.11(-1.53%)
Oct 18, 2019 7.798 7.798 7.402 7.446 2,845 +0.03(+0.46%)
Oct 17, 2019 8.400 8.400 7.376 7.412 2,502 -0.59(-7.35%)
Oct 16, 2019 7.800 8.000 7.400 8.000 2,618 +0.53(+7.07%)
Oct 15, 2019 7.800 7.802 7.202 7.472 3,047 -0.33(-4.23%)
Oct 14, 2019 7.800 8.600 7.122 7.802 3,495 +0.28(+3.72%)
Oct 11, 2019 7.162 7.522 7.162 7.522 550 +0.36(+5.03%)
Oct 10, 2019 7.200 7.400 7.162 7.162 2,463 -0.08(-1.16%)
Oct 09, 2019 7.312 7.696 7.206 7.246 930 -0.15(-2.08%)
Oct 08, 2019 7.400 7.936 7.162 7.400 1,198 -0.18(-2.40%)
Oct 07, 2019 7.200 7.870 7.200 7.582 2,621 -0.22(-2.77%)
Oct 04, 2019 7.400 8.200 7.240 7.798 3,565 +0.63(+8.85%)
Oct 03, 2019 7.800 7.866 7.134 7.164 8,353 -0.41(-5.41%)
Oct 02, 2019 8.096 8.096 7.574 7.574 1,474 -0.63(-7.63%)
Oct 01, 2019 8.020 8.508 7.630 8.200 2,742 +0.27(+3.40%)
Sep 30, 2019 7.852 8.200 7.600 7.930 1,356 -0.07(-0.88%)
Sep 27, 2019 8.300 8.398 7.900 8.000 1,440 +0.14(+1.78%)
Sep 26, 2019 8.250 8.400 7.700 7.860 2,578 -0.14(-1.80%)
Sep 25, 2019 8.400 8.728 8.004 8.004 295 -0.12(-1.45%)
Sep 24, 2019 9.000 9.000 8.040 8.122 3,015 -0.86(-9.55%)
Sep 23, 2019 8.400 8.980 8.004 8.980 2,316 +0.60(+7.16%)
Sep 20, 2019 8.200 8.380 8.000 8.380 1,440 -0.01(-0.12%)
Sep 19, 2019 8.696 8.696 7.700 8.390 3,580 +0.02(+0.22%)
Sep 18, 2019 9.100 9.300 8.282 8.372 4,901 -0.83(-9.02%)
Sep 17, 2019 10.50 10.50 8.652 9.202 4,197 -0.80(-8.00%)
Sep 16, 2019 8.558 10.80 8.402 10.00 8,294 +1.60(+19.07%)
Sep 13, 2019 8.760 8.780 8.400 8.400 770 -0.36(-4.11%)
Sep 12, 2019 8.610 8.760 8.402 8.760 2,609 +0.15(+1.74%)
Sep 11, 2019 8.092 8.760 8.060 8.610 4,276 +0.11(+1.29%)
Sep 10, 2019 8.400 8.760 7.174 8.500 3,056 +0.07(+0.83%)
Sep 09, 2019 8.760 8.760 8.200 8.430 2,747 -0.27(-3.10%)
Sep 06, 2019 8.146 8.800 8.100 8.700 3,905 +0.70(+8.75%)
Sep 05, 2019 8.156 8.882 7.924 8.000 10,345 -0.00(-0.02%)
Sep 04, 2019 7.500 8.190 7.218 8.002 3,937 +0.76(+10.52%)
Sep 03, 2019 7.000 7.600 7.000 7.240 2,676 -0.51(-6.63%)
Aug 30, 2019 7.600 8.014 7.600 7.754 2,180 +0.15(+2.03%)
Aug 29, 2019 7.960 7.960 7.600 7.600 973 -0.20(-2.56%)
Aug 28, 2019 7.800 8.400 7.400 7.800 6,316 -0.43(-5.22%)
Aug 27, 2019 8.150 8.998 8.030 8.230 658 +0.03(+0.37%)
Aug 26, 2019 8.400 8.400 8.150 8.200 3,037 -0.20(-2.38%)
Aug 23, 2019 8.400 9.776 7.798 8.400 5,690 -0.90(-9.68%)
Aug 22, 2019 9.406 9.406 9.208 9.300 1,488 -0.29(-3.00%)
Aug 21, 2019 9.800 9.800 9.206 9.588 1,623 -0.01(-0.13%)
Aug 20, 2019 10.00 10.40 8.800 9.600 1,444 +0.46(+5.01%)
Aug 19, 2019 9.132 10.40 8.052 9.142 2,843 -0.16(-1.72%)
Aug 16, 2019 9.180 9.752 8.500 9.302 11,110 +0.11(+1.20%)
Aug 15, 2019 8.500 9.796 8.500 9.192 6,833 -0.33(-3.45%)
Aug 14, 2019 9.000 11.00 8.902 9.520 10,919 +0.62(+6.97%)
Aug 13, 2019 10.00 10.00 5.626 8.900 11,966 -1.17(-11.62%)
Aug 12, 2019 10.40 10.80 10.02 10.07 3,538 -0.73(-6.76%)
Aug 09, 2019 11.00 11.00 10.67 10.80 750 +0.00(+0.00%)
Aug 08, 2019 11.00 11.00 10.40 10.80 2,439 +0.20(+1.89%)
Aug 07, 2019 10.60 10.86 10.40 10.60 3,747 +0.00(+0.00%)
Aug 06, 2019 11.04 11.62 10.46 10.60 4,515 -0.50(-4.50%)
Aug 05, 2019 11.60 11.66 10.65 11.10 1,312 -0.26(-2.29%)
Aug 02, 2019 11.00 11.52 10.80 11.36 1,410 +0.32(+2.90%)
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.