Skip to main content

Cyclacel Pharmaceuti (NQ: CYCC )

1.045 +0.025 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.000 9.078 8.556 8.557 2,503 -0.33(-3.71%)
Mar 30, 2023 8.550 9.261 8.550 8.887 8,003 +0.34(+3.93%)
Mar 29, 2023 9.267 9.267 8.550 8.552 1,392 +0.00(+0.02%)
Mar 28, 2023 8.700 8.877 8.415 8.550 1,927 -0.08(-0.92%)
Mar 27, 2023 9.132 9.150 8.556 8.630 2,300 -0.36(-4.05%)
Mar 24, 2023 8.565 9.345 8.415 8.994 5,962 +0.14(+1.63%)
Mar 23, 2023 8.415 9.147 8.415 8.850 1,061 +0.44(+5.17%)
Mar 22, 2023 9.000 9.493 8.400 8.415 2,312 -0.59(-6.50%)
Mar 21, 2023 8.850 9.739 8.550 9.000 4,701 -0.00(-0.03%)
Mar 20, 2023 9.300 9.780 9.000 9.003 1,554 -0.78(-7.93%)
Mar 17, 2023 9.225 9.780 9.000 9.778 3,115 +0.62(+6.82%)
Mar 16, 2023 9.300 9.780 9.030 9.155 798 -0.08(-0.83%)
Mar 15, 2023 9.150 9.735 9.150 9.231 978 -0.22(-2.32%)
Mar 14, 2023 9.528 9.801 9.000 9.450 5,949 -0.09(-0.99%)
Mar 13, 2023 9.645 10.60 9.152 9.544 4,836 -0.25(-2.56%)
Mar 10, 2023 10.50 11.09 9.451 9.795 5,458 -1.01(-9.31%)
Mar 09, 2023 11.50 11.85 10.55 10.80 3,270 -0.15(-1.37%)
Mar 08, 2023 10.65 11.40 10.60 10.95 3,768 +0.02(+0.16%)
Mar 07, 2023 11.40 11.40 10.35 10.93 5,852 -0.30(-2.63%)
Mar 06, 2023 11.70 11.88 10.68 11.23 2,430 -0.32(-2.79%)
Mar 03, 2023 12.46 12.46 11.40 11.55 7,376 -0.55(-4.57%)
Mar 02, 2023 12.75 12.71 11.40 12.10 3,319 +0.52(+4.52%)
Mar 01, 2023 12.75 13.30 11.55 11.58 3,792 -1.02(-8.10%)
Feb 28, 2023 12.60 13.65 12.33 12.60 3,799 -0.03(-0.25%)
Feb 27, 2023 13.35 13.49 12.60 12.63 7,508 -1.21(-8.76%)
Feb 24, 2023 13.80 14.85 13.65 13.85 2,204 -0.41(-2.85%)
Feb 23, 2023 14.25 14.85 14.08 14.25 3,544 +0.00(+0.01%)
Feb 22, 2023 15.30 15.72 14.25 14.25 6,471 -1.05(-6.86%)
Feb 21, 2023 16.05 16.20 15.15 15.30 4,814 -1.20(-7.27%)
Feb 17, 2023 17.25 17.40 16.35 16.50 2,336 -0.75(-4.35%)
Feb 16, 2023 15.75 17.55 15.75 17.25 12,195 +1.50(+9.52%)
Feb 15, 2023 15.75 16.20 15.15 15.75 1,561 +0.00(+0.00%)
Feb 14, 2023 15.75 16.35 15.23 15.75 1,768 +0.00(+0.00%)
Feb 13, 2023 15.60 16.65 15.45 15.75 10,217 +0.30(+1.95%)
Feb 10, 2023 14.95 15.60 14.55 15.45 991 +0.30(+1.97%)
Feb 09, 2023 16.20 16.35 14.47 15.15 4,628 -0.60(-3.81%)
Feb 08, 2023 16.35 16.65 15.15 15.75 4,501 +0.15(+0.96%)
Feb 07, 2023 15.15 16.50 15.15 15.60 1,490 +0.45(+2.97%)
Feb 06, 2023 15.60 16.50 14.71 15.15 7,089 -0.75(-4.72%)
Feb 03, 2023 16.05 17.25 15.15 15.90 8,208 -0.45(-2.75%)
Feb 02, 2023 14.25 16.50 14.25 16.35 11,097 +2.10(+14.74%)
Feb 01, 2023 13.61 14.37 13.61 14.25 3,007 +0.69(+5.11%)
Jan 31, 2023 13.95 14.10 13.35 13.56 4,959 -0.09(-0.68%)
Jan 30, 2023 13.20 13.79 13.20 13.65 3,260 +0.45(+3.41%)
Jan 27, 2023 14.55 14.55 13.07 13.20 4,704 -1.05(-7.37%)
Jan 26, 2023 13.50 14.82 13.50 14.25 2,200 +1.20(+9.20%)
Jan 25, 2023 13.50 14.10 12.22 13.05 4,463 -0.38(-2.79%)
Jan 24, 2023 14.40 14.85 13.34 13.43 3,707 -0.63(-4.51%)
Jan 23, 2023 14.55 15.45 13.90 14.06 5,021 -0.64(-4.36%)
Jan 20, 2023 14.55 15.00 14.25 14.70 3,148 +0.45(+3.13%)
Jan 19, 2023 14.40 14.87 14.10 14.25 3,894 +0.08(+0.57%)
Jan 18, 2023 15.00 15.00 13.90 14.17 3,631 -0.83(-5.51%)
Jan 17, 2023 14.40 15.60 13.65 15.00 4,448 +0.60(+4.17%)
Jan 13, 2023 12.90 14.76 12.75 14.40 13,713 +1.35(+10.36%)
Jan 12, 2023 11.70 13.05 11.40 13.05 17,521 +1.30(+11.10%)
Jan 11, 2023 11.12 11.84 11.11 11.74 2,791 +0.27(+2.35%)
Jan 10, 2023 10.88 11.77 10.88 11.47 3,420 +0.80(+7.46%)
Jan 09, 2023 11.25 11.85 10.65 10.68 6,101 -0.68(-5.95%)
Jan 06, 2023 11.70 11.70 10.95 11.35 4,422 +0.10(+0.91%)
Jan 05, 2023 11.16 11.70 10.80 11.25 6,812 +0.00(+0.03%)
Jan 04, 2023 11.25 11.85 10.05 11.25 9,277 +0.86(+8.27%)
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.