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

Cyclacel Pharmaceuti (NQ: CYCC )

2.070 +0.070 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2020 7.810 7.810 7.810 775,974 +0.66(+9.23%)
Dec 30, 2020 8.370 8.450 7.090 7.150 775,974 -1.03(-12.59%)
Dec 29, 2020 8.820 9.200 8.010 8.180 533,904 -0.75(-8.40%)
Dec 28, 2020 7.960 9.020 7.888 8.930 816,919 +0.91(+11.35%)
Dec 24, 2020 8.540 8.770 7.455 8.020 615,900 -0.43(-5.09%)
Dec 23, 2020 6.230 8.840 6.190 8.450 3,686,686 +2.05(+32.03%)
Dec 22, 2020 4.500 7.070 4.500 6.400 10,980,737 +2.12(+49.53%)
Dec 21, 2020 4.240 4.390 4.160 4.280 82,421 +0.05(+1.18%)
Dec 18, 2020 4.130 4.300 4.070 4.230 103,600 +0.10(+2.42%)
Dec 17, 2020 4.230 4.310 4.070 4.130 131,262 -0.14(-3.28%)
Dec 16, 2020 4.440 4.450 4.260 4.270 70,417 -0.17(-3.83%)
Dec 15, 2020 4.310 4.570 4.290 4.440 221,851 +0.15(+3.50%)
Dec 14, 2020 4.310 4.430 4.210 4.290 102,958 -0.03(-0.69%)
Dec 11, 2020 4.420 4.461 4.200 4.320 154,500 -0.10(-2.26%)
Dec 10, 2020 4.340 4.720 4.280 4.420 406,799 +0.02(+0.45%)
Dec 09, 2020 4.450 4.450 3.980 4.400 461,666 -0.03(-0.68%)
Dec 08, 2020 4.250 4.450 4.170 4.430 260,632 +0.21(+4.98%)
Dec 07, 2020 4.240 4.350 4.098 4.220 117,770 +0.05(+1.20%)
Dec 04, 2020 4.160 4.340 4.110 4.170 188,800 +0.01(+0.24%)
Dec 03, 2020 4.160 4.240 4.000 4.160 221,647 +0.04(+0.97%)
Dec 02, 2020 3.750 4.190 3.690 4.120 606,833 +0.37(+9.87%)
Dec 01, 2020 4.000 4.000 3.710 3.750 108,974 -0.17(-4.34%)
Nov 30, 2020 3.880 3.990 3.670 3.920 130,844 +0.07(+1.82%)
Nov 27, 2020 3.720 3.980 3.720 3.850 97,500 +0.12(+3.22%)
Nov 25, 2020 3.580 3.830 3.537 3.730 166,000 +0.20(+5.67%)
Nov 24, 2020 3.580 3.610 3.530 3.530 20,744 +0.02(+0.57%)
Nov 23, 2020 3.420 3.600 3.420 3.510 90,740 +0.08(+2.33%)
Nov 20, 2020 3.500 3.500 3.400 3.430 84,000 -0.09(-2.56%)
Nov 19, 2020 3.580 3.580 3.475 3.520 25,238 -0.03(-0.85%)
Nov 18, 2020 3.520 3.590 3.510 3.550 29,942 +0.05(+1.43%)
Nov 17, 2020 3.590 3.600 3.500 3.500 27,665 -0.08(-2.23%)
Nov 16, 2020 3.610 3.610 3.530 3.580 55,601 +0.04(+1.13%)
Nov 13, 2020 3.430 3.560 3.382 3.540 67,500 +0.07(+2.02%)
Nov 12, 2020 3.570 3.620 3.390 3.470 45,097 -0.04(-1.14%)
Nov 11, 2020 3.460 3.510 3.340 3.510 80,863 +0.13(+3.85%)
Nov 10, 2020 3.350 3.450 3.270 3.380 49,743 +0.05(+1.50%)
Nov 09, 2020 3.330 3.380 3.250 3.330 53,980 +0.06(+1.83%)
Nov 06, 2020 3.310 3.310 3.210 3.270 27,200 -0.01(-0.30%)
Nov 05, 2020 3.280 3.375 3.250 3.280 27,960 +0.02(+0.61%)
Nov 04, 2020 3.290 3.392 3.230 3.260 24,202 -0.02(-0.61%)
Nov 03, 2020 3.290 3.350 3.220 3.280 14,266 +0.04(+1.23%)
Nov 02, 2020 3.300 3.300 3.180 3.240 56,618 -0.02(-0.61%)
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%)
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.