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

Cyclacel Pharmaceuti (NQ: CYCC )

2.110 +0.040 (+1.93%)
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 (%)
May 29, 2020 5.310 5.370 4.900 5.020 704,900 -0.38(-7.04%)
May 28, 2020 5.440 5.620 5.340 5.400 218,314 -0.23(-4.09%)
May 27, 2020 5.580 5.740 5.200 5.630 730,046 -0.21(-3.60%)
May 26, 2020 5.950 5.950 5.410 5.840 1,035,206 +0.48(+8.96%)
May 22, 2020 5.360 5.690 5.160 5.360 1,890,000 +0.19(+3.68%)
May 21, 2020 4.590 5.290 4.570 5.170 2,215,865 +0.58(+12.64%)
May 20, 2020 4.450 4.650 4.300 4.590 717,351 +0.22(+5.03%)
May 19, 2020 4.170 4.770 4.080 4.370 3,474,909 +0.25(+6.07%)
May 18, 2020 4.130 4.170 4.060 4.120 509,082 +0.01(+0.24%)
May 15, 2020 4.130 4.240 4.100 4.110 393,800 -0.09(-2.14%)
May 14, 2020 4.080 4.220 4.070 4.200 699,178 -0.02(-0.47%)
May 13, 2020 4.670 4.890 4.050 4.220 7,905,407 +0.09(+2.18%)
May 12, 2020 4.150 4.300 4.080 4.130 696,781 -0.04(-0.96%)
May 11, 2020 4.120 4.170 4.070 4.170 471,223 +0.05(+1.21%)
May 08, 2020 4.100 4.180 4.070 4.120 474,600 +0.03(+0.73%)
May 07, 2020 4.070 4.190 4.050 4.090 348,506 +0.03(+0.74%)
May 06, 2020 4.210 4.300 4.030 4.060 501,540 -0.10(-2.40%)
May 05, 2020 4.270 4.390 4.150 4.160 1,018,122 -0.02(-0.48%)
May 04, 2020 4.060 4.240 4.030 4.180 716,224 +0.10(+2.45%)
May 01, 2020 4.180 4.180 4.000 4.080 400,900 -0.09(-2.16%)
Apr 30, 2020 4.060 4.230 3.960 4.170 932,338 +0.15(+3.73%)
Apr 29, 2020 4.100 4.130 3.960 4.020 753,758 -0.07(-1.71%)
Apr 28, 2020 4.200 4.210 4.020 4.090 675,232 -0.06(-1.45%)
Apr 27, 2020 4.290 4.300 3.990 4.150 1,592,614 +0.13(+3.23%)
Apr 24, 2020 3.920 4.020 3.880 4.020 925,900 +0.04(+1.01%)
Apr 23, 2020 3.990 4.020 3.850 3.980 887,321 -0.03(-0.75%)
Apr 22, 2020 4.170 4.180 3.850 4.010 1,477,457 -0.11(-2.67%)
Apr 21, 2020 4.150 4.460 4.020 4.120 6,597,332 -4.52(-52.31%)
Apr 20, 2020 9.490 19.25 8.350 8.640 12,038,861 +2.37(+37.80%)
Apr 17, 2020 6.800 7.290 6.270 6.270 40,700 -0.53(-7.79%)
Apr 16, 2020 8.560 8.750 6.450 6.800 79,183 -1.17(-14.68%)
Apr 15, 2020 6.000 11.44 6.000 7.970 235,879 +0.17(+2.18%)
Apr 14, 2020 8.000 8.000 7.200 7.800 18,732 -0.20(-2.50%)
Apr 13, 2020 8.000 8.000 7.600 8.000 4,165 +0.20(+2.56%)
Apr 09, 2020 8.200 8.400 7.624 7.800 2,810 -0.20(-2.50%)
Apr 08, 2020 8.200 8.200 7.000 8.000 4,346 +0.50(+6.61%)
Apr 07, 2020 7.600 8.000 7.400 7.504 1,734 -0.09(-1.16%)
Apr 06, 2020 7.000 8.000 7.000 7.592 2,340 +0.15(+2.04%)
Apr 03, 2020 7.600 7.600 7.002 7.440 1,775 +0.22(+3.08%)
Apr 02, 2020 7.638 7.638 7.204 7.218 839 -0.18(-2.46%)
Apr 01, 2020 7.600 7.600 6.800 7.400 1,596 -0.31(-4.07%)
Mar 31, 2020 7.880 8.000 7.506 7.714 3,312 +0.11(+1.50%)
Mar 30, 2020 7.800 7.800 7.200 7.600 3,074 -0.10(-1.35%)
Mar 27, 2020 8.000 8.000 7.402 7.704 1,365 -0.30(-3.70%)
Mar 26, 2020 8.000 8.800 7.000 8.000 10,711 +0.09(+1.19%)
Mar 25, 2020 8.268 8.268 7.200 7.906 8,277 +0.61(+8.30%)
Mar 24, 2020 6.936 7.300 6.606 7.300 11,237 +0.64(+9.68%)
Mar 23, 2020 8.600 8.600 6.600 6.656 5,046 +0.06(+0.88%)
Mar 20, 2020 7.474 8.000 6.200 6.598 20,430 -0.99(-13.02%)
Mar 19, 2020 7.200 8.200 7.000 7.586 5,025 +0.39(+5.36%)
Mar 18, 2020 7.400 7.998 6.802 7.200 4,404 -0.20(-2.70%)
Mar 17, 2020 7.110 7.656 6.402 7.400 4,882 +0.40(+5.68%)
Mar 16, 2020 5.800 8.000 5.800 7.002 13,390 -2.60(-27.06%)
Mar 13, 2020 11.40 11.40 9.000 9.600 6,255 +0.00(+0.00%)
Mar 12, 2020 11.40 11.40 9.000 9.600 11,720 -1.20(-11.11%)
Mar 11, 2020 9.800 11.00 9.600 10.80 23,938 +1.24(+12.95%)
Mar 10, 2020 9.800 10.00 9.000 9.562 6,106 -0.04(-0.40%)
Mar 09, 2020 10.20 10.20 9.600 9.600 5,588 -0.67(-6.56%)
Mar 06, 2020 10.80 10.80 10.20 10.27 2,345 -0.53(-4.87%)
Mar 05, 2020 11.20 11.24 10.80 10.80 2,763 -0.40(-3.57%)
Mar 04, 2020 11.40 11.40 10.80 11.20 2,375 +0.10(+0.92%)
Mar 03, 2020 10.80 11.56 10.40 11.10 2,197 +0.27(+2.46%)
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.