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

Cyclacel Pharmaceuti (NQ: CYCC )

2.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2020 3.370 3.400 3.200 3.260 45,900 -0.16(-4.68%)
Oct 29, 2020 3.200 3.420 3.160 3.420 90,739 +0.21(+6.54%)
Oct 28, 2020 3.310 3.320 3.120 3.210 136,530 -0.17(-5.03%)
Oct 27, 2020 3.440 3.470 3.300 3.380 79,002 +0.00(+0.00%)
Oct 26, 2020 4.060 4.080 3.360 3.380 766,537 -0.39(-10.34%)
Oct 23, 2020 4.040 4.045 3.650 3.770 355,400 -0.32(-7.82%)
Oct 22, 2020 4.060 4.150 4.000 4.090 78,689 +0.02(+0.41%)
Oct 21, 2020 4.040 4.130 4.000 4.074 51,273 +0.02(+0.58%)
Oct 20, 2020 4.030 4.070 3.950 4.050 65,374 +0.02(+0.50%)
Oct 19, 2020 3.900 4.190 3.880 4.030 331,429 +0.14(+3.60%)
Oct 16, 2020 4.020 4.084 3.820 3.890 149,500 -0.13(-3.23%)
Oct 15, 2020 4.140 4.140 4.000 4.020 93,565 -0.11(-2.55%)
Oct 14, 2020 4.010 4.250 3.950 4.125 487,353 +0.08(+2.10%)
Oct 13, 2020 3.950 4.090 3.930 4.040 62,583 +0.11(+2.80%)
Oct 12, 2020 3.920 4.040 3.880 3.930 86,382 -0.01(-0.25%)
Oct 09, 2020 4.000 4.000 3.850 3.940 77,800 -0.03(-0.76%)
Oct 08, 2020 4.000 4.092 3.845 3.970 180,794 -0.05(-1.24%)
Oct 07, 2020 4.050 4.100 3.970 4.020 127,415 -0.03(-0.74%)
Oct 06, 2020 3.800 4.250 3.790 4.050 1,002,946 +0.25(+6.58%)
Oct 05, 2020 3.700 3.820 3.630 3.800 95,369 +0.13(+3.54%)
Oct 02, 2020 3.570 3.720 3.570 3.670 52,900 +0.10(+2.80%)
Oct 01, 2020 3.680 3.680 3.510 3.570 58,960 -0.08(-2.19%)
Sep 30, 2020 3.740 3.765 3.630 3.650 49,573 -0.05(-1.35%)
Sep 29, 2020 3.450 3.790 3.450 3.700 230,546 +0.22(+6.32%)
Sep 28, 2020 3.500 3.530 3.450 3.480 84,683 +0.05(+1.46%)
Sep 25, 2020 3.310 3.460 3.290 3.430 63,400 +0.10(+3.00%)
Sep 24, 2020 3.300 3.400 3.190 3.330 116,397 -0.01(-0.30%)
Sep 23, 2020 3.460 3.500 3.340 3.340 48,513 -0.12(-3.47%)
Sep 22, 2020 3.570 3.590 3.460 3.460 60,400 -0.10(-2.81%)
Sep 21, 2020 3.700 3.705 3.480 3.560 103,045 -0.18(-4.81%)
Sep 18, 2020 3.730 3.760 3.510 3.740 151,700 -0.03(-0.80%)
Sep 17, 2020 3.430 3.870 3.430 3.770 523,185 +0.31(+8.96%)
Sep 16, 2020 3.480 3.500 3.420 3.460 60,048 +0.01(+0.29%)
Sep 15, 2020 3.390 3.510 3.390 3.450 70,763 +0.10(+2.99%)
Sep 14, 2020 3.360 3.460 3.270 3.350 76,235 +0.04(+1.21%)
Sep 11, 2020 3.400 3.400 3.243 3.310 47,800 -0.07(-2.07%)
Sep 10, 2020 3.290 3.470 3.260 3.380 193,883 +0.08(+2.42%)
Sep 09, 2020 3.250 3.340 3.250 3.300 50,612 +0.05(+1.54%)
Sep 08, 2020 3.250 3.300 3.230 3.250 59,765 -0.04(-1.07%)
Sep 04, 2020 3.400 3.400 3.230 3.285 162,900 -0.12(-3.67%)
Sep 03, 2020 3.720 3.720 3.310 3.410 380,749 -0.35(-9.31%)
Sep 02, 2020 3.800 3.820 3.650 3.760 147,072 -0.06(-1.57%)
Sep 01, 2020 3.820 3.850 3.770 3.820 81,168 +0.00(+0.00%)
Aug 31, 2020 3.880 3.880 3.750 3.820 126,496 -0.07(-1.80%)
Aug 28, 2020 3.870 3.963 3.850 3.890 82,100 +0.00(+0.00%)
Aug 27, 2020 4.030 4.110 3.830 3.890 188,714 -0.19(-4.66%)
Aug 26, 2020 4.120 4.180 4.030 4.080 60,933 -0.08(-1.92%)
Aug 25, 2020 4.080 4.160 4.020 4.160 96,349 +0.06(+1.46%)
Aug 24, 2020 4.260 4.260 4.030 4.100 198,010 -0.12(-2.84%)
Aug 21, 2020 4.250 4.300 4.210 4.220 66,700 -0.08(-1.86%)
Aug 20, 2020 4.330 4.350 4.200 4.300 117,601 -0.06(-1.38%)
Aug 19, 2020 4.330 4.440 4.320 4.360 72,307 +0.03(+0.69%)
Aug 18, 2020 4.350 4.450 4.290 4.330 169,077 -0.04(-0.92%)
Aug 17, 2020 4.480 4.500 4.310 4.370 108,745 -0.12(-2.67%)
Aug 14, 2020 4.370 4.490 4.270 4.490 337,700 +0.18(+4.18%)
Aug 13, 2020 4.190 4.430 4.190 4.310 370,523 -0.25(-5.48%)
Aug 12, 2020 4.760 4.810 4.430 4.560 793,187 -0.10(-2.15%)
Aug 11, 2020 4.900 4.910 4.640 4.660 292,531 -0.25(-5.09%)
Aug 10, 2020 4.770 4.940 4.770 4.910 100,196 +0.15(+3.15%)
Aug 07, 2020 4.770 4.810 4.705 4.760 89,800 -0.01(-0.21%)
Aug 06, 2020 5.000 5.010 4.750 4.770 198,410 -0.24(-4.79%)
Aug 05, 2020 4.930 5.190 4.850 5.010 347,654 +0.15(+3.09%)
Aug 04, 2020 4.770 4.930 4.750 4.860 122,549 +0.06(+1.25%)
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.