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 29, 2019 10.60 11.00 10.07 11.00 5,465 +0.48(+4.56%)
Nov 27, 2019 10.66 10.98 10.00 10.52 4,045 -0.08(-0.75%)
Nov 26, 2019 10.20 11.00 9.800 10.60 4,163 -0.21(-1.91%)
Nov 25, 2019 10.40 10.98 10.04 10.81 8,133 +0.55(+5.32%)
Nov 22, 2019 9.860 10.26 9.012 10.26 5,335 +0.45(+4.59%)
Nov 21, 2019 8.600 9.810 8.600 9.810 10,713 +1.21(+14.04%)
Nov 20, 2019 9.400 9.400 8.600 8.602 6,848 -0.38(-4.19%)
Nov 19, 2019 9.960 9.960 8.644 8.978 9,201 -1.02(-10.22%)
Nov 18, 2019 8.000 10.80 7.800 10.00 24,880 +2.20(+28.21%)
Nov 15, 2019 7.974 7.996 7.420 7.800 1,370 +0.35(+4.64%)
Nov 14, 2019 8.000 8.250 7.400 7.454 4,263 -0.15(-1.92%)
Nov 13, 2019 8.200 8.200 7.400 7.600 2,121 -0.20(-2.56%)
Nov 12, 2019 7.400 8.200 7.400 7.800 2,155 +0.36(+4.81%)
Nov 11, 2019 7.488 7.960 7.400 7.442 1,586 -0.48(-6.06%)
Nov 08, 2019 8.000 8.000 7.500 7.922 1,910 -0.08(-0.98%)
Nov 07, 2019 8.400 8.400 7.400 8.000 2,816 -0.17(-2.03%)
Nov 06, 2019 8.600 8.600 8.000 8.166 2,043 -0.19(-2.32%)
Nov 05, 2019 8.400 8.676 7.042 8.360 1,921 -0.22(-2.54%)
Nov 04, 2019 9.000 9.000 7.640 8.578 3,183 +0.64(+8.04%)
Nov 01, 2019 8.400 8.466 7.322 7.940 3,775 +0.74(+10.28%)
Oct 31, 2019 7.200 7.400 7.000 7.200 3,503 +0.36(+5.23%)
Oct 30, 2019 6.800 7.040 6.602 6.842 983 +0.14(+2.12%)
Oct 29, 2019 6.658 6.800 6.658 6.700 900 +0.01(+0.15%)
Oct 28, 2019 6.800 6.800 6.636 6.690 4,444 -0.09(-1.30%)
Oct 25, 2019 7.194 7.194 6.606 6.778 2,895 -0.42(-5.78%)
Oct 24, 2019 7.350 7.350 6.890 7.194 802 -0.01(-0.08%)
Oct 23, 2019 6.800 7.204 6.800 7.200 1,432 +0.14(+1.98%)
Oct 22, 2019 7.360 7.498 6.400 7.060 3,850 -0.27(-3.71%)
Oct 21, 2019 7.600 7.800 7.312 7.332 1,548 -0.11(-1.53%)
Oct 18, 2019 7.798 7.798 7.402 7.446 2,845 +0.03(+0.46%)
Oct 17, 2019 8.400 8.400 7.376 7.412 2,502 -0.59(-7.35%)
Oct 16, 2019 7.800 8.000 7.400 8.000 2,618 +0.53(+7.07%)
Oct 15, 2019 7.800 7.802 7.202 7.472 3,047 -0.33(-4.23%)
Oct 14, 2019 7.800 8.600 7.122 7.802 3,495 +0.28(+3.72%)
Oct 11, 2019 7.162 7.522 7.162 7.522 550 +0.36(+5.03%)
Oct 10, 2019 7.200 7.400 7.162 7.162 2,463 -0.08(-1.16%)
Oct 09, 2019 7.312 7.696 7.206 7.246 930 -0.15(-2.08%)
Oct 08, 2019 7.400 7.936 7.162 7.400 1,198 -0.18(-2.40%)
Oct 07, 2019 7.200 7.870 7.200 7.582 2,621 -0.22(-2.77%)
Oct 04, 2019 7.400 8.200 7.240 7.798 3,565 +0.63(+8.85%)
Oct 03, 2019 7.800 7.866 7.134 7.164 8,353 -0.41(-5.41%)
Oct 02, 2019 8.096 8.096 7.574 7.574 1,474 -0.63(-7.63%)
Oct 01, 2019 8.020 8.508 7.630 8.200 2,742 +0.27(+3.40%)
Sep 30, 2019 7.852 8.200 7.600 7.930 1,356 -0.07(-0.88%)
Sep 27, 2019 8.300 8.398 7.900 8.000 1,440 +0.14(+1.78%)
Sep 26, 2019 8.250 8.400 7.700 7.860 2,578 -0.14(-1.80%)
Sep 25, 2019 8.400 8.728 8.004 8.004 295 -0.12(-1.45%)
Sep 24, 2019 9.000 9.000 8.040 8.122 3,015 -0.86(-9.55%)
Sep 23, 2019 8.400 8.980 8.004 8.980 2,316 +0.60(+7.16%)
Sep 20, 2019 8.200 8.380 8.000 8.380 1,440 -0.01(-0.12%)
Sep 19, 2019 8.696 8.696 7.700 8.390 3,580 +0.02(+0.22%)
Sep 18, 2019 9.100 9.300 8.282 8.372 4,901 -0.83(-9.02%)
Sep 17, 2019 10.50 10.50 8.652 9.202 4,197 -0.80(-8.00%)
Sep 16, 2019 8.558 10.80 8.402 10.00 8,294 +1.60(+19.07%)
Sep 13, 2019 8.760 8.780 8.400 8.400 770 -0.36(-4.11%)
Sep 12, 2019 8.610 8.760 8.402 8.760 2,609 +0.15(+1.74%)
Sep 11, 2019 8.092 8.760 8.060 8.610 4,276 +0.11(+1.29%)
Sep 10, 2019 8.400 8.760 7.174 8.500 3,056 +0.07(+0.83%)
Sep 09, 2019 8.760 8.760 8.200 8.430 2,747 -0.27(-3.10%)
Sep 06, 2019 8.146 8.800 8.100 8.700 3,905 +0.70(+8.75%)
Sep 05, 2019 8.156 8.882 7.924 8.000 10,345 -0.00(-0.02%)
Sep 04, 2019 7.500 8.190 7.218 8.002 3,937 +0.76(+10.52%)
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.