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

Cyclacel Pharmaceuti (NQ: CYCC )

2.840 +0.300 (+11.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jan 29, 2021 7.640 7.760 7.010 7.030 194,200 -0.57(-7.50%)
Jan 28, 2021 7.800 7.850 7.350 7.600 519,338 +0.21(+2.84%)
Jan 27, 2021 7.300 8.130 7.300 7.390 399,993 -0.17(-2.25%)
Jan 26, 2021 7.500 7.590 7.230 7.560 215,397 +0.21(+2.86%)
Jan 25, 2021 7.500 7.620 7.221 7.350 310,111 -0.08(-1.08%)
Jan 22, 2021 7.380 7.520 7.230 7.430 145,000 +0.07(+0.95%)
Jan 21, 2021 7.350 7.470 7.250 7.360 120,918 +0.15(+2.08%)
Jan 20, 2021 7.490 7.630 7.100 7.210 204,156 -0.34(-4.50%)
Jan 19, 2021 7.410 7.770 7.110 7.550 469,114 +0.20(+2.72%)
Jan 15, 2021 8.860 9.020 7.150 7.350 1,040,700 -1.66(-18.42%)
Jan 14, 2021 8.870 9.460 8.720 9.010 192,765 +0.15(+1.69%)
Jan 13, 2021 8.920 9.020 8.570 8.860 174,655 +0.03(+0.34%)
Jan 12, 2021 9.410 9.770 8.740 8.830 257,267 -0.70(-7.35%)
Jan 11, 2021 9.090 9.550 8.860 9.530 472,026 +0.67(+7.56%)
Jan 08, 2021 8.110 8.940 8.110 8.860 452,200 +0.75(+9.25%)
Jan 07, 2021 8.070 8.400 8.060 8.110 110,750 +0.18(+2.27%)
Jan 06, 2021 7.750 8.040 7.620 7.930 169,829 +0.19(+2.45%)
Jan 05, 2021 7.850 8.190 7.510 7.740 199,355 -0.23(-2.89%)
Jan 04, 2021 7.890 8.100 7.630 7.970 279,629 +0.16(+2.05%)
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%)
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.