Skip to main content

Cyclacel Pharmaceuti (NQ: CYCC )

1.960 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3336 0.4000 0.2801 0.3000 2,338,243 +0.00(+1.01%)
Nov 29, 2023 0.3000 0.3194 0.2810 0.2970 138,413 -0.00(-0.40%)
Nov 28, 2023 0.3100 0.3200 0.2807 0.2982 167,024 +0.01(+3.18%)
Nov 27, 2023 0.3130 0.3289 0.2704 0.2890 89,930 -0.02(-6.50%)
Nov 24, 2023 0.2713 0.3095 0.2700 0.3091 62,297 +0.03(+10.51%)
Nov 22, 2023 0.3000 0.3000 0.2660 0.2797 218,830 +0.01(+3.21%)
Nov 21, 2023 0.2910 0.2910 0.2700 0.2710 114,790 -0.03(-9.67%)
Nov 20, 2023 0.3100 0.3130 0.2800 0.3000 267,122 -0.00(-0.73%)
Nov 17, 2023 0.3500 0.3500 0.2876 0.3022 433,294 -0.05(-13.90%)
Nov 16, 2023 0.3500 0.3799 0.3500 0.3510 119,765 +0.01(+1.45%)
Nov 15, 2023 0.3400 0.3800 0.3200 0.3460 278,750 +0.01(+3.13%)
Nov 14, 2023 0.5000 0.5225 0.2755 0.3355 518,775 -0.18(-35.54%)
Nov 13, 2023 0.5800 0.5770 0.5120 0.5205 103,658 -0.02(-3.79%)
Nov 10, 2023 0.5400 0.5887 0.5350 0.5410 138,968 -0.04(-6.71%)
Nov 09, 2023 0.6000 0.6460 0.5399 0.5799 63,240 +0.00(+0.36%)
Nov 08, 2023 0.6070 0.6070 0.5600 0.5778 51,171 -0.01(-1.47%)
Nov 07, 2023 0.6000 0.6399 0.5864 0.5864 34,611 -0.05(-7.42%)
Nov 06, 2023 0.6000 0.6748 0.6000 0.6334 166,245 +0.05(+9.02%)
Nov 03, 2023 0.5601 0.6000 0.5063 0.5810 119,995 -0.00(-0.72%)
Nov 02, 2023 0.6087 0.6087 0.5548 0.5852 71,240 -0.01(-1.68%)
Nov 01, 2023 0.5585 0.6089 0.5546 0.5952 119,299 +0.06(+10.51%)
Oct 31, 2023 0.5400 0.5786 0.5100 0.5386 64,717 -0.02(-4.08%)
Oct 30, 2023 0.5623 0.6200 0.5614 0.5615 70,675 -0.00(-0.71%)
Oct 27, 2023 0.5657 0.6199 0.5650 0.5655 84,183 +0.01(+2.71%)
Oct 26, 2023 0.5345 0.5540 0.5300 0.5506 68,649 -0.00(-0.07%)
Oct 25, 2023 0.5762 0.6001 0.5230 0.5510 150,196 -0.04(-7.24%)
Oct 24, 2023 0.6400 0.6490 0.5940 0.5940 109,347 -0.03(-4.35%)
Oct 23, 2023 0.6200 0.6350 0.6200 0.6210 90,373 -0.01(-2.20%)
Oct 20, 2023 0.6300 0.6600 0.6200 0.6350 117,792 -0.01(-1.09%)
Oct 19, 2023 0.7600 0.7562 0.6397 0.6420 223,719 -0.11(-14.40%)
Oct 18, 2023 0.7106 0.7500 0.6500 0.7500 330,664 +0.08(+11.66%)
Oct 17, 2023 0.6000 0.7300 0.5326 0.6717 519,235 +0.07(+11.21%)
Oct 16, 2023 0.6333 0.6599 0.5801 0.6040 330,395 -0.02(-3.21%)
Oct 13, 2023 0.4700 0.6300 0.4597 0.6240 653,121 +0.17(+38.36%)
Oct 12, 2023 0.4600 0.4700 0.4349 0.4510 247,164 +0.01(+2.50%)
Oct 11, 2023 0.4300 0.4999 0.4037 0.4400 374,841 +0.04(+8.94%)
Oct 10, 2023 0.3800 0.4180 0.3790 0.4039 93,101 +0.03(+7.74%)
Oct 09, 2023 0.3800 0.3800 0.3701 0.3749 37,375 -0.00(-0.35%)
Oct 06, 2023 0.3650 0.3788 0.3650 0.3762 18,232 +0.01(+3.07%)
Oct 05, 2023 0.3700 0.3700 0.3601 0.3650 22,111 +0.01(+1.39%)
Oct 04, 2023 0.3869 0.3869 0.3487 0.3600 49,546 +0.01(+2.80%)
Oct 03, 2023 0.3500 0.3600 0.3431 0.3502 18,542 -0.00(-0.79%)
Oct 02, 2023 0.3430 0.3545 0.3430 0.3530 17,011 -0.00(-0.48%)
Sep 29, 2023 0.3500 0.3600 0.3432 0.3547 19,335 +0.01(+3.11%)
Sep 28, 2023 0.3400 0.3499 0.3335 0.3440 31,452 +0.01(+3.93%)
Sep 27, 2023 0.3400 0.3400 0.3100 0.3310 40,279 +0.00(+0.30%)
Sep 26, 2023 0.3175 0.3202 0.3000 0.3300 19,872 +0.01(+4.10%)
Sep 25, 2023 0.3320 0.3300 0.3150 0.3170 31,326 -0.01(-2.16%)
Sep 22, 2023 0.3400 0.3400 0.3152 0.3240 9,245 -0.01(-2.99%)
Sep 21, 2023 0.3300 0.3398 0.3134 0.3340 38,791 +0.01(+1.52%)
Sep 20, 2023 0.3060 0.3300 0.3047 0.3290 53,902 +0.02(+7.52%)
Sep 19, 2023 0.3200 0.3200 0.2900 0.3060 60,353 -0.02(-4.82%)
Sep 18, 2023 0.3300 0.3400 0.3050 0.3215 79,127 -0.00(-1.05%)
Sep 15, 2023 0.3000 0.3400 0.2997 0.3249 101,855 +0.04(+12.89%)
Sep 14, 2023 0.2900 0.3126 0.2804 0.2878 83,729 +0.01(+2.68%)
Sep 13, 2023 0.2900 0.3049 0.2800 0.2803 76,442 -0.01(-3.34%)
Sep 12, 2023 0.3100 0.3120 0.2853 0.2900 121,562 -0.01(-1.79%)
Sep 11, 2023 0.3234 0.3234 0.2900 0.2953 85,661 -0.01(-4.12%)
Sep 08, 2023 0.3468 0.3660 0.3029 0.3080 125,219 -0.03(-9.41%)
Sep 07, 2023 0.3500 0.3627 0.3300 0.3400 107,249 -0.01(-2.86%)
Sep 06, 2023 0.3760 0.3770 0.3469 0.3500 89,287 -0.03(-7.89%)
Sep 05, 2023 0.4100 0.4240 0.3787 0.3800 73,812 -0.02(-5.00%)
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.