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

Cyclacel Pharmaceuti (NQ: CYCC )

1.990 -0.010 (-0.50%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
May 28, 2021 7.150 7.310 7.110 7.170 104,334 +0.06(+0.84%)
May 27, 2021 7.040 7.140 6.930 7.110 231,552 +0.07(+0.99%)
May 26, 2021 7.140 7.300 7.000 7.040 181,817 -0.11(-1.54%)
May 25, 2021 7.290 7.399 7.110 7.150 51,004 -0.09(-1.24%)
May 24, 2021 7.740 7.840 7.240 7.240 110,825 -0.48(-6.22%)
May 21, 2021 7.720 7.950 7.500 7.720 157,962 +0.06(+0.78%)
May 20, 2021 7.540 7.750 7.470 7.660 93,512 +0.14(+1.86%)
May 19, 2021 7.600 7.600 7.295 7.520 146,289 -0.13(-1.70%)
May 18, 2021 7.490 7.820 7.370 7.650 431,207 +0.59(+8.36%)
May 17, 2021 6.740 7.090 6.600 7.060 44,700 +0.27(+3.98%)
May 14, 2021 6.590 6.847 6.480 6.790 138,217 +0.23(+3.51%)
May 13, 2021 6.470 6.800 6.470 6.560 118,605 +0.19(+2.98%)
May 12, 2021 6.610 6.860 6.370 6.370 141,612 -0.38(-5.63%)
May 11, 2021 6.300 6.880 6.260 6.750 157,403 +0.14(+2.12%)
May 10, 2021 6.720 6.800 6.530 6.610 79,344 -0.08(-1.20%)
May 07, 2021 6.460 6.820 6.410 6.690 71,091 +0.14(+2.14%)
May 06, 2021 6.810 6.860 6.460 6.550 88,412 -0.26(-3.82%)
May 05, 2021 7.170 7.200 6.803 6.810 135,344 -0.20(-2.85%)
May 04, 2021 7.000 7.080 6.700 7.010 326,431 -0.07(-0.99%)
May 03, 2021 7.230 7.230 6.910 7.080 175,580 -0.03(-0.42%)
Apr 30, 2021 7.600 7.750 6.970 7.110 680,200 +0.00(+0.00%)
Apr 29, 2021 7.110 7.330 7.050 7.110 329,009 -0.12(-1.66%)
Apr 28, 2021 7.090 7.290 7.090 7.230 31,956 +0.08(+1.12%)
Apr 27, 2021 7.250 7.330 7.050 7.150 37,135 -0.09(-1.24%)
Apr 26, 2021 6.950 7.240 6.840 7.240 53,290 +0.40(+5.85%)
Apr 23, 2021 6.800 7.010 6.790 6.840 42,700 +0.05(+0.74%)
Apr 22, 2021 6.970 7.100 6.700 6.790 75,306 -0.15(-2.16%)
Apr 21, 2021 6.250 7.060 6.250 6.940 354,377 +0.52(+8.10%)
Apr 20, 2021 6.380 6.550 6.060 6.420 121,900 -0.06(-0.93%)
Apr 19, 2021 6.520 6.699 6.340 6.480 97,171 -0.04(-0.61%)
Apr 16, 2021 6.750 6.947 6.430 6.520 99,300 -0.30(-4.40%)
Apr 15, 2021 7.140 7.240 6.660 6.820 72,239 -0.21(-2.99%)
Apr 14, 2021 6.860 7.310 6.860 7.030 68,792 +0.17(+2.48%)
Apr 13, 2021 7.150 7.188 6.820 6.860 63,853 -0.26(-3.65%)
Apr 12, 2021 7.360 7.520 6.810 7.120 194,774 -0.28(-3.78%)
Apr 09, 2021 7.530 7.630 7.300 7.400 200,000 -0.16(-2.12%)
Apr 08, 2021 7.180 7.600 7.170 7.560 226,110 +0.41(+5.73%)
Apr 07, 2021 7.110 7.260 7.060 7.150 105,022 -0.03(-0.42%)
Apr 06, 2021 7.020 7.380 6.930 7.180 126,060 +0.16(+2.28%)
Apr 05, 2021 7.640 7.640 6.980 7.020 86,008 -0.46(-6.15%)
Apr 01, 2021 7.200 7.520 7.160 7.480 163,400 +0.37(+5.20%)
Mar 31, 2021 6.760 7.290 6.760 7.110 94,068 +0.43(+6.44%)
Mar 30, 2021 6.620 6.900 6.530 6.680 136,593 -0.07(-1.04%)
Mar 29, 2021 7.390 7.471 6.750 6.750 159,598 -0.65(-8.78%)
Mar 26, 2021 7.470 7.590 7.060 7.400 118,500 -0.03(-0.40%)
Mar 25, 2021 7.230 7.530 6.910 7.430 263,563 +0.20(+2.77%)
Mar 24, 2021 7.780 7.850 7.200 7.230 92,168 -0.50(-6.47%)
Mar 23, 2021 7.980 8.020 7.550 7.730 113,639 -0.23(-2.89%)
Mar 22, 2021 8.350 8.490 7.840 7.960 117,326 -0.43(-5.13%)
Mar 19, 2021 8.200 8.590 8.000 8.390 258,300 +0.24(+2.94%)
Mar 18, 2021 8.380 8.630 8.000 8.150 179,332 -0.19(-2.28%)
Mar 17, 2021 7.910 8.610 7.910 8.340 156,632 +0.08(+0.97%)
Mar 16, 2021 8.780 8.780 7.850 8.260 500,607 -0.43(-4.95%)
Mar 15, 2021 7.430 8.950 7.430 8.690 1,231,906 +1.14(+15.10%)
Mar 12, 2021 7.340 7.936 7.220 7.550 1,226,000 -0.32(-4.07%)
Mar 11, 2021 7.220 8.000 7.170 7.870 913,012 +0.66(+9.15%)
Mar 10, 2021 7.360 7.480 6.850 7.210 436,722 +0.00(+0.00%)
Mar 09, 2021 6.150 7.660 6.150 7.210 1,073,042 +1.16(+19.17%)
Mar 08, 2021 6.320 6.540 5.900 6.050 377,374 -0.12(-1.94%)
Mar 05, 2021 6.050 6.290 5.540 6.170 315,700 +0.07(+1.15%)
Mar 04, 2021 6.750 6.890 5.710 6.100 610,210 -0.66(-9.76%)
Mar 03, 2021 7.450 7.630 6.550 6.760 518,668 -0.61(-8.28%)
Mar 02, 2021 7.410 7.880 7.280 7.370 187,842 -0.10(-1.34%)
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.