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 (%)
Jul 31, 2023 0.6300 0.6855 0.6120 0.6690 60,050 +0.02(+3.08%)
Jul 28, 2023 0.6700 0.6799 0.6315 0.6490 23,520 +0.00(+0.08%)
Jul 27, 2023 0.6393 0.6699 0.6201 0.6485 35,328 +0.02(+3.30%)
Jul 26, 2023 0.6157 0.6597 0.6000 0.6278 67,298 -0.01(-2.06%)
Jul 25, 2023 0.7500 0.7500 0.6100 0.6410 216,490 -0.08(-10.97%)
Jul 24, 2023 0.7600 0.7600 0.7000 0.7200 79,406 -0.00(-0.26%)
Jul 21, 2023 0.7264 0.7399 0.7000 0.7219 17,235 +0.02(+3.13%)
Jul 20, 2023 0.7840 0.7850 0.6801 0.7000 99,652 -0.05(-6.67%)
Jul 19, 2023 0.7250 0.8800 0.7000 0.7500 593,003 +0.05(+6.38%)
Jul 18, 2023 0.6094 0.7200 0.6094 0.7050 324,010 +0.13(+22.61%)
Jul 17, 2023 0.5900 0.6000 0.5660 0.5750 32,165 -0.01(-1.89%)
Jul 14, 2023 0.5960 0.6246 0.5741 0.5861 65,294 -0.01(-2.32%)
Jul 13, 2023 0.5975 0.6048 0.5800 0.6000 60,357 +0.00(+0.00%)
Jul 12, 2023 0.5866 0.6218 0.5551 0.6000 42,755 +0.01(+2.28%)
Jul 11, 2023 0.5600 0.5995 0.5500 0.5866 57,054 +0.03(+4.75%)
Jul 10, 2023 0.5746 0.5999 0.5600 0.5600 44,135 -0.02(-3.45%)
Jul 07, 2023 0.5979 0.6200 0.5721 0.5800 41,965 +0.00(+0.02%)
Jul 06, 2023 0.6100 0.6100 0.5700 0.5799 21,886 -0.02(-3.29%)
Jul 05, 2023 0.6140 0.6267 0.5770 0.5996 36,029 +0.02(+3.01%)
Jul 03, 2023 0.6000 0.6080 0.5815 0.5821 26,011 -0.01(-1.19%)
Jun 30, 2023 0.6054 0.6054 0.5751 0.5891 17,774 -0.00(-0.05%)
Jun 29, 2023 0.6000 0.6079 0.5700 0.5894 22,886 +0.02(+3.40%)
Jun 28, 2023 0.5826 0.5978 0.5600 0.5700 27,116 -0.01(-2.05%)
Jun 27, 2023 0.5900 0.5999 0.5700 0.5819 31,489 -0.01(-1.39%)
Jun 26, 2023 0.5817 0.6098 0.5817 0.5901 35,959 -0.02(-3.36%)
Jun 23, 2023 0.6691 0.6691 0.6000 0.6106 80,504 -0.06(-8.74%)
Jun 22, 2023 0.6690 0.6900 0.6690 0.6691 29,749 +0.00(+0.00%)
Jun 21, 2023 0.6965 0.7249 0.6600 0.6691 118,706 -0.04(-5.76%)
Jun 20, 2023 0.6909 0.7530 0.6600 0.7100 490,777 -0.05(-6.58%)
Jun 16, 2023 0.6889 0.7670 0.6601 0.7600 105,346 +0.10(+14.44%)
Jun 15, 2023 0.6500 0.6872 0.6531 0.6641 34,014 +0.00(+0.62%)
Jun 14, 2023 0.6521 0.6890 0.6521 0.6600 34,213 +0.00(+0.00%)
Jun 13, 2023 0.6760 0.6800 0.6501 0.6600 34,166 -0.00(-0.02%)
Jun 12, 2023 0.6600 0.6788 0.6600 0.6601 18,987 -0.01(-1.52%)
Jun 09, 2023 0.6700 0.6800 0.6539 0.6703 20,100 -0.01(-1.41%)
Jun 08, 2023 0.6850 0.6890 0.6600 0.6799 33,832 -0.01(-0.74%)
Jun 07, 2023 0.6671 0.6890 0.6522 0.6850 27,583 +0.02(+3.16%)
Jun 06, 2023 0.6699 0.6699 0.6470 0.6640 22,982 +0.00(+0.58%)
Jun 05, 2023 0.6402 0.6782 0.6402 0.6602 30,834 +0.01(+1.57%)
Jun 02, 2023 0.6700 0.6720 0.6401 0.6500 13,721 -0.00(-0.66%)
Jun 01, 2023 0.6700 0.6700 0.6302 0.6543 27,626 +0.01(+2.23%)
May 31, 2023 0.6304 0.6849 0.6303 0.6400 51,361 +0.00(+0.22%)
May 30, 2023 0.6500 0.6599 0.6301 0.6386 18,852 -0.02(-3.36%)
May 26, 2023 0.6700 0.6798 0.6441 0.6608 26,626 -0.01(-1.37%)
May 25, 2023 0.6700 0.6770 0.6450 0.6700 28,852 -0.01(-1.17%)
May 24, 2023 0.6800 0.6800 0.6361 0.6779 33,323 -0.00(-0.03%)
May 23, 2023 0.6000 0.6871 0.6000 0.6781 92,320 +0.04(+6.60%)
May 22, 2023 0.6200 0.6528 0.6200 0.6361 47,461 -0.01(-1.41%)
May 19, 2023 0.6033 0.6827 0.6020 0.6452 54,517 +0.04(+7.14%)
May 18, 2023 0.6600 0.6600 0.5821 0.6022 68,499 -0.05(-7.35%)
May 17, 2023 0.5600 0.7000 0.5300 0.6500 328,803 +0.10(+18.18%)
May 16, 2023 0.5404 0.5738 0.5200 0.5500 24,381 +0.01(+1.59%)
May 15, 2023 0.5500 0.5738 0.5200 0.5414 48,983 -0.01(-1.64%)
May 12, 2023 0.5573 0.5753 0.5400 0.5504 30,530 -0.01(-1.24%)
May 11, 2023 0.5651 0.5775 0.5401 0.5573 36,143 -0.01(-1.76%)
May 10, 2023 0.5851 0.5905 0.5500 0.5673 31,094 -0.00(-0.12%)
May 09, 2023 0.5679 0.5680 0.5401 0.5680 29,895 +0.02(+3.56%)
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%)
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.