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, 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%)
Oct 01, 2020 3.680 3.680 3.510 3.570 58,960 -0.08(-2.19%)
Sep 30, 2020 3.740 3.765 3.630 3.650 49,573 -0.05(-1.35%)
Sep 29, 2020 3.450 3.790 3.450 3.700 230,546 +0.22(+6.32%)
Sep 28, 2020 3.500 3.530 3.450 3.480 84,683 +0.05(+1.46%)
Sep 25, 2020 3.310 3.460 3.290 3.430 63,400 +0.10(+3.00%)
Sep 24, 2020 3.300 3.400 3.190 3.330 116,397 -0.01(-0.30%)
Sep 23, 2020 3.460 3.500 3.340 3.340 48,513 -0.12(-3.47%)
Sep 22, 2020 3.570 3.590 3.460 3.460 60,400 -0.10(-2.81%)
Sep 21, 2020 3.700 3.705 3.480 3.560 103,045 -0.18(-4.81%)
Sep 18, 2020 3.730 3.760 3.510 3.740 151,700 -0.03(-0.80%)
Sep 17, 2020 3.430 3.870 3.430 3.770 523,185 +0.31(+8.96%)
Sep 16, 2020 3.480 3.500 3.420 3.460 60,048 +0.01(+0.29%)
Sep 15, 2020 3.390 3.510 3.390 3.450 70,763 +0.10(+2.99%)
Sep 14, 2020 3.360 3.460 3.270 3.350 76,235 +0.04(+1.21%)
Sep 11, 2020 3.400 3.400 3.243 3.310 47,800 -0.07(-2.07%)
Sep 10, 2020 3.290 3.470 3.260 3.380 193,883 +0.08(+2.42%)
Sep 09, 2020 3.250 3.340 3.250 3.300 50,612 +0.05(+1.54%)
Sep 08, 2020 3.250 3.300 3.230 3.250 59,765 -0.04(-1.07%)
Sep 04, 2020 3.400 3.400 3.230 3.285 162,900 -0.12(-3.67%)
Sep 03, 2020 3.720 3.720 3.310 3.410 380,749 -0.35(-9.31%)
Sep 02, 2020 3.800 3.820 3.650 3.760 147,072 -0.06(-1.57%)
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.