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 22, 2015 3.173 3.271 3.271 3.271 239 +0.13(+4.17%)
Apr 20, 2015 3.141 3.141 3.141 3.141 17 +0.07(+2.44%)
Apr 14, 2015 3.089 3.066 3.066 3.066 7,222 +0.01(+0.45%)
Apr 10, 2015 3.052 3.052 3.052 3.052 656 +0.13(+4.37%)
Apr 06, 2015 2.924 2.924 2.924 2.924 218 -0.05(-1.84%)
Apr 01, 2015 2.970 2.979 2.979 2.979 2,188 +0.03(+0.94%)
Mar 31, 2015 3.066 3.066 2.910 2.951 3,304 +0.03(+0.93%)
Mar 30, 2015 2.865 2.997 2.860 2.924 9,269 -0.04(-1.23%)
Mar 27, 2015 2.938 2.961 2.929 2.961 3,129 +0.13(+4.52%)
Mar 26, 2015 2.833 2.833 2.833 2.833 1,420 -0.05(-1.59%)
Mar 24, 2015 3.006 2.878 2.878 2.878 2 -0.02(-0.86%)
Mar 18, 2015 2.906 2.903 2.903 2.903 218 +0.05(+1.67%)
Mar 17, 2015 2.856 2.856 2.856 2.856 857 +0.06(+2.29%)
Mar 16, 2015 3.038 3.180 2.792 2.792 2,825 -0.26(-8.60%)
Mar 13, 2015 2.769 3.054 2.769 3.054 831 +0.29(+10.31%)
Mar 12, 2015 2.778 2.778 2.769 2.769 650 +0.03(+1.00%)
Mar 11, 2015 3.290 3.290 2.741 2.741 5,754 -0.55(-16.67%)
Mar 10, 2015 3.290 3.290 3.290 3.290 437 +0.05(+1.41%)
Mar 09, 2015 3.541 3.541 3.203 3.244 23,222 -0.41(-11.25%)
Mar 05, 2015 3.838 3.655 3.655 3.655 3,064 -0.06(-1.72%)
Mar 03, 2015 3.696 3.719 3.719 3.719 21 +0.08(+2.13%)
Mar 02, 2015 3.641 3.641 3.641 3.641 766 +0.10(+2.84%)
Feb 27, 2015 3.482 3.541 3.198 3.541 11,556 -0.11(-3.12%)
Feb 26, 2015 3.358 3.655 3.198 3.655 20,109 +0.46(+14.28%)
Feb 20, 2015 3.344 3.198 3.198 3.198 10 +0.21(+7.20%)
Feb 19, 2015 2.984 2.984 2.984 2.984 328 -0.21(-6.71%)
Feb 18, 2015 3.198 3.198 3.198 3.198 492 +0.24(+8.19%)
Feb 12, 2015 2.755 2.956 2.956 2.956 7,003 -0.10(-3.29%)
Feb 11, 2015 2.942 3.057 2.942 3.057 2,298 +0.14(+4.69%)
Feb 10, 2015 2.897 2.920 2.897 2.920 437 +0.32(+12.10%)
Feb 04, 2015 2.604 2.604 2.604 2.604 109 +0.00(+0.00%)
Feb 03, 2015 2.604 2.604 2.604 2.604 3,736 -0.15(-5.47%)
Jan 30, 2015 2.764 2.755 2.755 2.755 172 +0.01(+0.33%)
Jan 29, 2015 2.467 2.833 2.467 2.746 33,268 +0.22(+8.88%)
Jan 28, 2015 3.198 3.198 2.522 2.522 1,838 -0.01(-0.52%)
Jan 27, 2015 2.970 2.970 2.535 2.535 3,272 -0.07(-2.65%)
Jan 26, 2015 2.591 2.604 2.591 2.604 2,889 +0.26(+11.00%)
Jan 22, 2015 2.348 2.346 2.346 2.346 98 -0.26(-9.91%)
Jan 20, 2015 2.604 2.604 2.604 2.604 3,283 +0.00(+0.00%)
Jan 16, 2015 2.513 2.604 2.513 2.604 4,429 +0.55(+26.67%)
Jan 14, 2015 2.056 2.056 2.056 2.056 1,094 +0.00(+0.00%)
Jan 09, 2015 1.965 2.056 2.056 2.056 109 -0.90(-30.45%)
Jan 02, 2015 2.956 2.956 2.956 2.956 437 +0.14(+4.85%)
Dec 31, 2014 2.051 2.819 2.819 2.819 3,064 +0.19(+7.32%)
Dec 30, 2014 2.627 2.627 2.627 2.627 1,349 +0.00(+0.00%)
Dec 29, 2014 2.280 2.627 2.280 2.627 1,066 +0.40(+18.00%)
Dec 26, 2014 2.226 2.226 2.213 2.226 2,117 -0.53(-19.10%)
Dec 18, 2014 2.151 2.752 2.752 2.752 2,021 +0.08(+3.00%)
Dec 17, 2014 2.672 2.672 2.672 2.672 2,245 -0.09(-3.38%)
Dec 16, 2014 2.765 2.765 2.765 2.765 1,857 -0.17(-5.91%)
Dec 08, 2014 2.948 2.939 2.939 2.939 112 -0.18(-5.71%)
Dec 04, 2014 3.117 3.117 3.117 3.117 1,122 +0.00(+0.00%)
Dec 01, 2014 3.117 3.117 3.117 3.117 449 -0.02(-0.71%)
Nov 28, 2014 3.117 3.139 3.117 3.139 1,895 -0.13(-4.08%)
Nov 26, 2014 3.273 3.273 3.273 3.273 449 -0.07(-2.13%)
Nov 19, 2014 3.251 3.344 3.344 3.344 1,347 +0.03(+0.81%)
Nov 18, 2014 3.139 3.317 3.139 3.317 1,796 +0.18(+5.67%)
Nov 14, 2014 3.139 3.139 3.139 3.139 2,694 -0.20(-6.13%)
Nov 12, 2014 3.344 3.344 3.344 3.344 1,122 +0.22(+6.98%)
Oct 23, 2014 3.139 3.126 3.126 3.126 4,940 -0.12(-3.84%)
Oct 16, 2014 3.251 3.251 3.251 3.251 2,694 -0.16(-4.58%)
Oct 14, 2014 3.406 3.406 3.406 3.406 78 +0.07(+2.00%)
Oct 07, 2014 3.340 3.340 3.340 3.340 19,313 +0.07(+2.04%)
Oct 03, 2014 3.277 3.273 3.273 3.273 2,245 -0.07(-2.00%)
Oct 01, 2014 3.340 3.340 3.340 3.340 3,144 -0.13(-3.85%)
Sep 24, 2014 3.473 3.473 3.473 3.473 1,796 +0.00(+0.00%)
Sep 23, 2014 3.473 3.473 3.473 3.473 2,470 +0.08(+2.23%)
Sep 15, 2014 3.406 3.397 3.397 3.397 449 -0.05(-1.55%)
Sep 09, 2014 3.429 3.451 3.451 3.451 89 -0.23(-6.17%)
Sep 03, 2014 3.562 3.678 3.678 3.678 3,144 +0.12(+3.51%)
Aug 28, 2014 3.611 3.553 3.553 3.553 157 +0.15(+4.31%)
Aug 27, 2014 3.340 3.469 3.340 3.406 4,042 -0.27(-7.27%)
Aug 26, 2014 3.442 3.674 3.442 3.674 729 +0.38(+11.49%)
Aug 21, 2014 3.273 3.295 3.295 3.295 2,919 -0.04(-1.33%)
Aug 20, 2014 3.317 3.340 3.317 3.340 574 -0.06(-1.70%)
Aug 19, 2014 3.335 3.397 3.331 3.397 3,368 +0.06(+1.87%)
Aug 18, 2014 3.335 3.335 3.335 3.335 305 +0.00(+0.13%)
Aug 15, 2014 3.344 3.362 3.331 3.331 2,539 +0.03(+0.81%)
Aug 14, 2014 3.304 3.304 3.304 3.304 224 -0.04(-1.07%)
Aug 13, 2014 3.340 3.438 3.295 3.340 4,266 -0.00(-0.13%)
Aug 12, 2014 3.335 3.344 3.335 3.344 1,572 -0.03(-0.79%)
Aug 11, 2014 3.340 3.424 3.322 3.371 14,049 +0.12(+3.70%)
Aug 08, 2014 3.251 3.295 3.251 3.251 3,238 -0.34(-9.54%)
Jul 31, 2014 3.593 3.593 3.593 3.593 224 -0.08(-2.08%)
Jul 24, 2014 3.669 3.670 3.670 3.670 673 +0.22(+6.34%)
Jul 09, 2014 3.451 3.451 3.451 3.451 2,919 -0.04(-1.15%)
Jul 07, 2014 3.464 3.491 3.491 3.491 8,533 +0.11(+3.16%)
Jul 03, 2014 3.357 3.384 3.384 3.384 4,491 -0.19(-5.35%)
Jun 26, 2014 3.536 3.576 3.576 3.576 2,058 -0.01(-0.24%)
Jun 25, 2014 3.589 3.589 3.584 3.584 1,374 -0.17(-4.54%)
Jun 18, 2014 3.755 3.755 3.755 3.755 1,372 +0.00(+0.00%)
Jun 17, 2014 3.755 3.755 3.755 3.755 521 +0.00(+0.00%)
Jun 05, 2014 3.755 3.755 3.755 3.755 457 +0.04(+1.06%)
Jun 02, 2014 3.715 3.715 3.715 3.715 0 -0.07(-1.73%)
May 27, 2014 3.781 3.781 3.781 3.781 0 -0.17(-4.42%)
May 13, 2014 3.956 3.956 3.956 3.956 228 +0.04(+1.00%)
May 08, 2014 3.917 3.917 3.917 3.917 7,091 +0.00(+0.11%)
May 06, 2014 3.921 3.912 3.912 3.912 1,830 -0.03(-0.89%)
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.