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 (%)
Nov 30, 2021 3.820 3.840 3.500 3.580 262,448 -0.20(-5.29%)
Nov 29, 2021 3.870 3.900 3.700 3.780 137,338 -0.07(-1.82%)
Nov 26, 2021 3.730 3.900 3.724 3.850 31,404 +0.01(+0.26%)
Nov 24, 2021 4.027 4.027 3.760 3.840 69,801 +0.08(+2.13%)
Nov 23, 2021 3.880 3.980 3.740 3.760 120,814 -0.17(-4.33%)
Nov 22, 2021 4.160 4.203 3.840 3.930 142,195 -0.28(-6.65%)
Nov 19, 2021 4.280 4.280 4.170 4.210 167,431 -0.07(-1.64%)
Nov 18, 2021 4.660 4.740 4.210 4.280 123,075 -0.39(-8.35%)
Nov 17, 2021 4.750 4.770 4.610 4.670 37,375 -0.05(-1.06%)
Nov 16, 2021 4.760 4.830 4.710 4.720 15,522 -0.06(-1.26%)
Nov 15, 2021 4.830 4.870 4.700 4.780 46,923 -0.10(-2.05%)
Nov 12, 2021 5.100 5.100 4.830 4.880 32,235 -0.17(-3.37%)
Nov 11, 2021 4.970 5.090 4.870 5.050 78,178 -0.05(-0.98%)
Nov 10, 2021 5.010 5.100 185,780 +0.11(+2.31%)
Nov 09, 2021 5.040 5.100 4.900 4.985 32,892 -0.10(-2.06%)
Nov 08, 2021 4.960 5.100 4.910 5.090 19,424 +0.13(+2.62%)
Nov 05, 2021 5.110 5.290 4.960 4.960 131,132 -0.11(-2.17%)
Nov 04, 2021 5.100 5.250 5.000 5.070 19,571 +0.04(+0.80%)
Nov 03, 2021 5.180 5.180 5.010 5.030 30,347 -0.11(-2.14%)
Nov 02, 2021 5.100 5.240 5.010 5.140 52,814 +0.12(+2.39%)
Nov 01, 2021 4.950 5.084 4.910 5.020 38,575 +0.11(+2.24%)
Oct 29, 2021 4.950 4.950 4.800 4.910 50,638 +0.00(+0.00%)
Oct 28, 2021 4.860 4.995 4.860 4.910 12,267 +0.05(+1.03%)
Oct 27, 2021 4.970 4.960 4.850 4.860 59,948 -0.11(-2.21%)
Oct 26, 2021 4.870 4.970 39,248 +0.07(+1.43%)
Oct 25, 2021 5.030 5.090 4.800 4.900 57,943 -0.13(-2.58%)
Oct 22, 2021 5.190 5.258 5.010 5.030 38,036 -0.21(-4.01%)
Oct 21, 2021 5.250 5.250 5.010 5.240 90,705 +0.04(+0.77%)
Oct 20, 2021 5.300 5.470 5.140 5.200 59,337 -0.12(-2.26%)
Oct 19, 2021 5.420 5.420 5.280 5.320 38,165 -0.04(-0.75%)
Oct 18, 2021 5.530 5.540 5.260 5.360 64,185 -0.21(-3.77%)
Oct 15, 2021 5.580 5.760 5.540 5.570 40,731 -0.14(-2.45%)
Oct 14, 2021 5.640 5.770 5.600 5.710 55,640 -0.01(-0.17%)
Oct 13, 2021 5.410 5.848 5.390 5.720 195,946 +0.28(+5.15%)
Oct 12, 2021 5.350 5.540 5.310 5.440 42,394 +0.02(+0.37%)
Oct 11, 2021 5.290 5.460 5.290 5.420 111,230 +0.12(+2.26%)
Oct 08, 2021 5.340 5.543 5.240 5.300 40,542 -0.04(-0.75%)
Oct 07, 2021 5.410 5.489 5.200 5.340 100,546 -0.07(-1.29%)
Oct 06, 2021 5.260 5.530 5.240 5.410 97,456 +0.13(+2.46%)
Oct 05, 2021 5.290 5.420 5.250 5.280 75,179 -0.04(-0.75%)
Oct 04, 2021 5.430 5.430 5.150 5.320 93,181 -0.11(-2.03%)
Oct 01, 2021 5.430 5.480 5.050 5.430 284,259 +0.16(+3.04%)
Sep 30, 2021 5.650 5.750 5.260 5.270 230,396 -0.37(-6.56%)
Sep 29, 2021 5.680 5.750 5.400 5.640 190,813 +0.02(+0.36%)
Sep 28, 2021 5.530 6.100 5.270 5.620 1,037,279 +0.07(+1.26%)
Sep 27, 2021 5.350 5.550 5.355 5.550 50,921 +0.15(+2.78%)
Sep 24, 2021 5.270 5.480 5.210 5.400 63,315 +0.12(+2.27%)
Sep 23, 2021 5.270 5.360 5.230 5.280 99,495 +0.05(+0.96%)
Sep 22, 2021 5.410 5.532 5.210 5.230 91,253 -0.13(-2.43%)
Sep 21, 2021 5.310 5.489 5.150 5.360 115,554 +0.13(+2.49%)
Sep 20, 2021 5.450 5.569 5.190 5.230 78,655 -0.50(-8.73%)
Sep 17, 2021 5.690 5.730 5.410 5.730 86,093 -0.05(-0.87%)
Sep 16, 2021 5.900 5.990 5.650 5.780 194,776 -0.13(-2.20%)
Sep 15, 2021 5.370 6.072 5.290 5.910 689,943 +0.62(+11.72%)
Sep 14, 2021 5.490 5.590 5.250 5.290 35,228 -0.20(-3.64%)
Sep 13, 2021 5.620 5.700 5.460 5.490 82,048 -0.12(-2.14%)
Sep 10, 2021 5.860 5.860 5.540 5.610 35,970 -0.15(-2.60%)
Sep 09, 2021 5.800 6.044 5.620 5.760 56,945 +0.04(+0.70%)
Sep 08, 2021 5.730 5.887 5.520 5.720 40,090 -0.03(-0.52%)
Sep 07, 2021 6.040 6.070 5.690 5.750 56,452 -0.27(-4.49%)
Sep 03, 2021 5.730 6.070 5.640 6.020 159,337 +0.32(+5.61%)
Sep 02, 2021 5.650 5.900 5.570 5.700 208,420 +0.05(+0.88%)
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.