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

Cyclacel Pharmaceuti (NQ: CYCC )

1.850 -0.110 (-5.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
May 08, 2023 0.5461 0.5680 0.5201 0.5485 24,447 +0.03(+5.46%)
May 05, 2023 0.5000 0.5499 0.5000 0.5201 55,642 +0.00(+0.81%)
May 04, 2023 0.5555 0.5749 0.5142 0.5159 87,602 -0.03(-6.20%)
May 03, 2023 0.6100 0.6458 0.5424 0.5500 252,325 -0.07(-11.99%)
May 02, 2023 0.5900 0.6638 0.5601 0.6249 69,832 +0.03(+5.90%)
May 01, 2023 0.6060 0.6599 0.5801 0.5901 67,188 -0.02(-3.26%)
Apr 28, 2023 0.5851 0.6599 0.5821 0.6100 35,950 +0.03(+5.15%)
Apr 27, 2023 0.6000 0.6367 0.5601 0.5801 25,075 -0.02(-3.48%)
Apr 26, 2023 0.6001 0.6850 0.6001 0.6010 27,045 -0.01(-1.49%)
Apr 25, 2023 0.6628 0.6628 0.6007 0.6101 17,032 -0.02(-3.92%)
Apr 24, 2023 0.6500 0.6767 0.6100 0.6350 49,161 -0.02(-2.49%)
Apr 21, 2023 0.6997 0.7099 0.6441 0.6512 32,702 -0.05(-6.64%)
Apr 20, 2023 0.6800 0.7300 0.6703 0.6975 41,735 +0.02(+2.57%)
Apr 19, 2023 0.6701 0.7439 0.6701 0.6800 46,738 +0.02(+3.05%)
Apr 18, 2023 0.6100 0.7271 0.6000 0.6599 121,805 +0.07(+12.15%)
Apr 17, 2023 0.6099 0.6099 0.5610 0.5884 45,653 +0.01(+2.47%)
Apr 14, 2023 0.6100 0.6300 0.5610 0.5742 67,891 -0.00(-0.85%)
Apr 13, 2023 0.5850 0.6199 0.5750 0.5791 42,269 -0.01(-0.89%)
Apr 12, 2023 0.6112 0.6250 0.5715 0.5843 39,016 -0.03(-4.21%)
Apr 11, 2023 0.6000 0.6112 0.5900 0.6100 15,551 +0.00(+0.73%)
Apr 10, 2023 0.6000 0.6099 0.5900 0.6056 27,044 +0.01(+2.14%)
Apr 06, 2023 0.5800 0.6106 0.5700 0.5929 24,992 +0.02(+3.94%)
Apr 05, 2023 0.5990 0.6190 0.5702 0.5704 108,389 +0.00(+0.05%)
Apr 04, 2023 0.6000 0.6119 0.5700 0.5701 26,498 +0.00(+0.00%)
Apr 03, 2023 0.5800 0.6000 0.5700 0.5701 16,602 -0.00(-0.07%)
Mar 31, 2023 0.6000 0.6052 0.5704 0.5705 37,547 -0.02(-3.71%)
Mar 30, 2023 0.5700 0.6174 0.5700 0.5925 120,059 +0.02(+3.93%)
Mar 29, 2023 0.6178 0.6178 0.5700 0.5701 20,891 +0.00(+0.02%)
Mar 28, 2023 0.5800 0.5918 0.5610 0.5700 28,915 -0.01(-0.92%)
Mar 27, 2023 0.6088 0.6100 0.5704 0.5753 34,508 -0.02(-4.05%)
Mar 24, 2023 0.5710 0.6230 0.5610 0.5996 89,435 +0.01(+1.63%)
Mar 23, 2023 0.5610 0.6098 0.5610 0.5900 15,920 +0.03(+5.17%)
Mar 22, 2023 0.6000 0.6329 0.5600 0.5610 34,686 -0.04(-6.50%)
Mar 21, 2023 0.5900 0.6493 0.5700 0.6000 70,528 -0.00(-0.03%)
Mar 20, 2023 0.6200 0.6520 0.6000 0.6002 23,323 -0.05(-7.93%)
Mar 17, 2023 0.6150 0.6520 0.6000 0.6519 46,730 +0.04(+6.82%)
Mar 16, 2023 0.6200 0.6520 0.6020 0.6103 11,975 -0.01(-0.83%)
Mar 15, 2023 0.6100 0.6490 0.6100 0.6154 14,677 -0.01(-2.32%)
Mar 14, 2023 0.6352 0.6534 0.6000 0.6300 89,246 -0.01(-0.99%)
Mar 13, 2023 0.6430 0.7065 0.6101 0.6363 72,548 -0.02(-2.56%)
Mar 10, 2023 0.7000 0.7390 0.6301 0.6530 81,876 -0.07(-9.31%)
Mar 09, 2023 0.7665 0.7899 0.7031 0.7200 49,062 -0.01(-1.37%)
Mar 08, 2023 0.7100 0.7599 0.7065 0.7300 56,526 +0.00(+0.16%)
Mar 07, 2023 0.7600 0.7600 0.6900 0.7288 87,783 -0.02(-2.63%)
Mar 06, 2023 0.7800 0.7919 0.7121 0.7485 36,458 -0.02(-2.79%)
Mar 03, 2023 0.8304 0.8304 0.7601 0.7700 110,643 -0.04(-4.57%)
Mar 02, 2023 0.8500 0.8470 0.7600 0.8069 49,795 +0.03(+4.52%)
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.