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

Cyclacel Pharmaceuti (NQ: CYCCP )

6.990 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, May 20, 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 (%)
Apr 30, 2013 3.299 3.185 3.185 3.185 3,191 -0.11(-3.46%)
Apr 19, 2013 3.299 3.299 3.299 3.299 736 -0.16(-4.67%)
Apr 17, 2013 3.462 3.461 3.461 3.461 981 -0.02(-0.62%)
Apr 12, 2013 3.483 3.483 3.483 3.483 1,998 -0.01(-0.23%)
Apr 11, 2013 3.491 3.491 3.491 3.491 249 -0.03(-0.91%)
Apr 10, 2013 3.527 3.527 3.523 3.523 1,124 -0.12(-3.19%)
Apr 02, 2013 3.639 3.639 3.639 3.639 249 -0.32(-8.00%)
Mar 21, 2013 3.955 3.955 3.955 3.955 749 +0.00(+0.00%)
Mar 18, 2013 3.955 3.955 3.955 3.955 749 -0.00(-0.10%)
Mar 15, 2013 3.959 3.959 3.959 3.959 849 -0.10(-2.54%)
Mar 14, 2013 4.062 4.062 4.062 4.062 249 +0.11(+2.71%)
Mar 11, 2013 3.955 3.955 3.955 3.955 0 +0.00(+0.00%)
Mar 04, 2013 3.955 3.955 3.955 3.955 2,248 +0.00(+0.00%)
Feb 25, 2013 3.979 3.955 3.955 3.955 2,498 -0.01(-0.14%)
Feb 21, 2013 3.961 3.961 3.961 3.961 0 +0.00(+0.04%)
Feb 20, 2013 3.975 3.975 3.955 3.959 10,266 -0.13(-3.23%)
Feb 19, 2013 4.091 4.091 4.091 4.091 849 +0.13(+3.34%)
Feb 15, 2013 3.955 3.959 3.955 3.959 81,060 +0.00(+0.10%)
Feb 14, 2013 3.971 3.971 3.955 3.955 49,940 +0.00(+0.00%)
Feb 13, 2013 3.955 3.955 3.955 3.955 1,748 -0.00(-0.12%)
Feb 12, 2013 3.955 3.960 3.955 3.960 2,747 +0.00(+0.12%)
Feb 07, 2013 3.955 3.955 3.955 3.955 499 -0.02(-0.60%)
Feb 06, 2013 3.975 3.979 3.955 3.979 9,042 -0.11(-2.64%)
Feb 01, 2013 3.887 4.087 4.087 4.087 7,993 +0.07(+1.69%)
Jan 31, 2013 4.019 4.019 4.019 4.019 1,748 -0.07(-1.69%)
Jan 30, 2013 4.088 4.088 4.088 4.088 249 +0.13(+3.36%)
Jan 28, 2013 3.956 3.956 3.956 3.956 0 -0.15(-3.60%)
Jan 25, 2013 4.096 4.106 3.995 4.103 7,056 +0.13(+3.22%)
Jan 24, 2013 3.975 3.975 3.975 3.975 374 +0.02(+0.51%)
Jan 23, 2013 3.955 3.955 3.955 3.955 2,498 +0.03(+0.71%)
Jan 22, 2013 3.927 3.927 3.927 3.927 999 +0.00(+0.00%)
Jan 18, 2013 3.311 3.947 3.311 3.927 4,371 +0.00(+0.00%)
Jan 17, 2013 3.927 3.927 3.927 3.927 3,497 +0.06(+1.55%)
Jan 16, 2013 4.092 4.092 3.867 3.867 2,790 -0.00(-0.00%)
Jan 15, 2013 3.843 3.867 3.843 3.867 2,536 +0.01(+0.31%)
Jan 14, 2013 4.100 4.100 3.855 3.855 761 +0.01(+0.31%)
Jan 11, 2013 3.843 3.843 3.843 3.843 507 -0.13(-3.18%)
Jan 10, 2013 3.970 3.970 3.970 3.970 253 -0.02(-0.40%)
Jan 09, 2013 3.977 3.985 3.977 3.985 5,327 +0.04(+1.10%)
Jan 08, 2013 3.922 3.942 3.382 3.942 58,151 +0.02(+0.50%)
Jan 07, 2013 3.788 3.942 3.627 3.922 1,435,772 +0.23(+6.19%)
Jan 04, 2013 3.370 4.119 3.355 3.694 55,198 +0.26(+7.58%)
Jan 03, 2013 3.548 3.548 3.351 3.433 47,248 -0.11(-3.22%)
Jan 02, 2013 2.160 3.705 2.148 3.548 105,480 +1.58(+80.00%)
Dec 31, 2012 1.959 1.971 1.959 1.971 2,790 +0.00(+0.00%)
Dec 28, 2012 1.778 1.983 1.778 1.971 2,064 +0.02(+0.81%)
Dec 26, 2012 1.955 1.955 1.955 1.955 0 +0.14(+7.83%)
Dec 21, 2012 1.892 1.813 1.813 1.813 2,283 -0.16(-8.00%)
Dec 19, 2012 1.983 1.971 1.971 1.971 2,536 +0.00(+0.00%)
Dec 18, 2012 1.963 1.979 1.963 1.971 4,819 -0.00(-0.00%)
Dec 17, 2012 1.971 1.971 1.971 1.971 608 +0.00(+0.00%)
Dec 14, 2012 1.979 1.979 1.971 1.971 1,268 +0.07(+3.52%)
Dec 13, 2012 1.904 1.904 1.904 1.904 253 -0.09(-4.36%)
Dec 12, 2012 1.987 1.991 1.959 1.991 14,827 +0.04(+1.82%)
Dec 11, 2012 1.971 2.223 1.916 1.955 338,115 -0.07(-3.69%)
Dec 10, 2012 2.062 2.062 2.030 2.030 3,044 +0.00(+0.00%)
Dec 07, 2012 2.012 2.046 2.012 2.030 4,375 +0.02(+0.98%)
Dec 06, 2012 1.991 2.030 1.967 2.010 14,672 -0.02(-1.16%)
Dec 05, 2012 1.731 2.034 1.731 2.034 23,719 +0.34(+20.00%)
Dec 03, 2012 1.695 1.695 1.695 1.695 253 +0.11(+7.23%)
Nov 30, 2012 1.573 1.581 1.573 1.581 1,565 +0.00(+0.00%)
Nov 15, 2012 1.632 1.581 1.581 1.581 14,459 -0.02(-0.99%)
Nov 13, 2012 1.596 1.597 1.597 1.597 1,014 -0.16(-8.99%)
Nov 09, 2012 1.754 1.754 1.754 1.754 0 +0.16(+9.88%)
Nov 08, 2012 1.596 1.596 1.596 1.596 507 +0.00(+0.25%)
Nov 06, 2012 1.593 1.593 1.593 1.593 1,014 -0.08(-4.68%)
Nov 05, 2012 1.593 1.671 1.581 1.671 3,805 +0.09(+5.69%)
Nov 02, 2012 1.675 1.675 1.577 1.581 2,747 -0.14(-8.09%)
Nov 01, 2012 1.762 1.762 1.720 1.720 1,522 +0.10(+6.41%)
Oct 25, 2012 1.616 1.616 1.616 1.616 1,522 -0.18(-10.05%)
Oct 24, 2012 1.801 1.801 1.797 1.797 1,775 +0.07(+4.31%)
Oct 23, 2012 1.790 1.790 1.723 1.723 974 -0.05(-2.67%)
Oct 18, 2012 1.770 1.770 1.770 1.770 0 +0.15(+8.98%)
Oct 17, 2012 1.616 1.794 1.616 1.624 7,356 -0.16(-8.85%)
Oct 16, 2012 1.794 1.794 1.616 1.782 5,327 -0.03(-1.74%)
Oct 15, 2012 1.604 1.876 1.482 1.813 17,511 +0.38(+26.37%)
Oct 12, 2012 1.332 1.474 1.332 1.435 33,409 +0.06(+4.60%)
Oct 11, 2012 1.372 1.372 1.372 1.372 253 +0.07(+5.77%)
Oct 10, 2012 1.297 1.297 1.297 1.297 253 -0.01(-0.60%)
Oct 09, 2012 1.305 1.305 1.305 1.305 253 -0.07(-5.16%)
Oct 06, 2012 1.376 1.376 1.376 0 +0.00(+0.00%)
Oct 05, 2012 1.376 1.376 1.376 1.376 887 +0.09(+7.38%)
Oct 03, 2012 1.293 1.281 1.281 1.281 507 +0.02(+1.56%)
Sep 27, 2012 1.261 1.261 1.261 1.261 0 -0.01(-0.62%)
Sep 26, 2012 1.261 1.281 1.261 1.269 7,483 -0.01(-0.92%)
Sep 25, 2012 1.301 1.301 1.281 1.281 5,027 +0.02(+1.56%)
Sep 24, 2012 1.368 1.368 1.261 1.261 3,678 -0.04(-3.03%)
Sep 21, 2012 1.695 1.876 1.256 1.301 28,594 -0.34(-20.90%)
Sep 20, 2012 1.569 1.880 1.380 1.645 27,821 +0.26(+19.20%)
Sep 19, 2012 1.127 1.545 1.084 1.380 19,629 +0.37(+37.26%)
Sep 11, 2012 1.056 1.005 1.005 1.005 1,522 +0.10(+10.87%)
Sep 10, 2012 0.9106 0.9106 0.9067 0.9067 507 +0.03(+3.60%)
Sep 07, 2012 0.8124 0.8751 0.8124 0.8751 1,395 -0.11(-11.20%)
Sep 06, 2012 1.005 1.005 0.9855 0.9855 32,407 -0.04(-4.21%)
Sep 05, 2012 1.021 1.045 1.021 1.029 5,073 -0.07(-6.45%)
Aug 31, 2012 1.100 1.100 1.100 1.100 2,536 +0.00(+0.36%)
Aug 30, 2012 1.096 1.096 1.096 1.096 507 +0.10(+10.31%)
Aug 29, 2012 1.013 1.017 0.9934 0.9934 1,268 -0.17(-14.57%)
Aug 27, 2012 1.183 1.183 1.060 1.163 1,775 +0.17(+16.60%)
Aug 24, 2012 1.005 1.005 0.9973 0.9973 6,595 -0.01(-0.78%)
Aug 22, 2012 1.009 1.005 1.005 1.005 761 +0.01(+0.79%)
Aug 20, 2012 1.005 0.9973 0.9973 0.9973 5,073 -0.02(-1.56%)
Aug 16, 2012 1.013 1.013 1.013 1.013 253 +0.00(+0.00%)
Aug 13, 2012 1.013 1.013 1.013 1.013 253 -0.09(-8.21%)
Aug 09, 2012 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Jul 27, 2012 0.9855 1.104 1.104 1.104 8,117 +0.12(+12.00%)
Jul 19, 2012 0.9855 0.9855 0.9855 0.9855 25,875 -0.00(-0.00%)
Jul 18, 2012 0.9855 0.9855 0.9855 0.9855 3,805 -0.02(-1.96%)
Jul 17, 2012 1.005 1.005 1.005 1.005 1,268 +0.02(+2.00%)
Jul 16, 2012 0.9855 0.9855 0.9855 0.9855 1,141 +0.00(+0.00%)
Jul 11, 2012 0.9934 0.9855 0.9855 0.9855 7,610 -0.07(-7.06%)
Jul 02, 2012 0.9342 1.060 1.060 1.060 761 +0.07(+7.60%)
Jun 29, 2012 0.9855 0.9855 0.9855 0.9855 761 +0.00(+0.00%)
Jun 27, 2012 0.9973 0.9855 0.9855 0.9855 6,342 +0.00(+0.00%)
Jun 11, 2012 0.9855 0.9855 0.9855 0.9855 761 -0.01(-1.50%)
Jun 07, 2012 1.000 1.000 1.000 1.000 0 +0.01(+1.20%)
Jun 06, 2012 0.9886 0.9886 0.9886 0.9886 1,268 -0.25(-19.87%)
Jun 04, 2012 1.234 1.234 1.234 1.234 253 +0.05(+3.99%)
May 30, 2012 1.187 1.187 1.187 1.187 0 -0.04(-2.90%)
May 24, 2012 1.202 1.222 1.222 1.222 2,283 +0.01(+0.58%)
May 22, 2012 1.250 1.215 1.215 1.215 3,044 +0.22(+22.59%)
May 18, 2012 0.9934 0.9910 0.9910 0.9910 1,522 -0.19(-16.20%)
May 15, 2012 1.190 1.183 1.183 1.183 2,283 -0.06(-5.06%)
May 09, 2012 1.246 1.246 1.246 1.246 253 -0.00(-0.38%)
May 08, 2012 1.250 1.250 1.250 1.250 253 -0.00(-0.25%)
May 07, 2012 1.254 1.254 1.254 1.254 761 +0.15(+13.57%)
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.