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 (%)
Oct 28, 2009 0.5172 0.5172 0.5172 0.5172 0 +0.03(+6.77%)
Oct 27, 2009 0.4954 0.4954 0.4844 0.4844 6,157 -0.03(-5.00%)
Oct 22, 2009 0.5427 0.5099 0.5099 0.5099 15,374 -0.04(-6.67%)
Oct 21, 2009 0.5464 0.5464 0.5464 0.5464 1,098 -0.01(-2.18%)
Oct 14, 2009 0.5586 0.5586 0.5586 0.5586 0 +0.00(+0.89%)
Oct 13, 2009 0.6083 0.6119 0.5536 0.5536 21,084 -0.02(-3.80%)
Oct 09, 2009 0.5755 0.5755 0.5755 0.5755 0 +0.05(+8.97%)
Oct 07, 2009 0.5282 0.5282 0.5282 0.5282 0 -0.14(-21.20%)
Oct 06, 2009 0.6738 0.6738 0.6702 0.6702 5,413 +0.00(+0.09%)
Oct 05, 2009 0.6666 0.6702 0.6636 0.6697 5,490 +0.15(+27.67%)
Oct 02, 2009 0.5245 0.5245 0.5245 0.5245 3,733 -0.01(-1.38%)
Sep 29, 2009 0.5318 0.5318 0.5318 0.5318 0 -0.05(-8.74%)
Sep 28, 2009 0.5828 0.5828 0.5828 0.5828 2,745 +0.09(+18.51%)
Sep 24, 2009 0.4917 0.4918 0.4918 0.4918 549 -0.04(-6.89%)
Sep 23, 2009 0.5245 0.5282 0.5245 0.5282 1,098 +0.04(+9.02%)
Sep 21, 2009 0.5209 0.4844 0.4844 0.4844 1,647 +0.00(+0.00%)
Sep 18, 2009 0.4881 0.4881 0.4844 0.4844 3,019 -0.04(-6.99%)
Sep 16, 2009 0.4844 0.5209 0.5209 0.5209 3,294 +0.03(+6.72%)
Sep 15, 2009 0.4881 0.4881 0.4881 0.4881 2,470 -0.03(-6.29%)
Sep 10, 2009 0.5172 0.5209 0.5209 0.5209 3,294 +0.01(+2.14%)
Sep 08, 2009 0.5063 0.5099 0.5099 0.5099 6,314 +0.05(+12.00%)
Sep 04, 2009 0.4553 0.4553 0.4553 0.4553 11,928 -0.05(-10.07%)
Sep 01, 2009 0.5063 0.5063 0.5063 0.5063 3,569 +0.05(+10.31%)
Aug 28, 2009 0.4589 0.4590 0.4590 0.4590 16,472 +0.00(+0.81%)
Aug 27, 2009 0.4553 0.4553 0.4553 0.4553 274 -0.03(-6.02%)
Aug 24, 2009 0.4844 0.4844 0.4844 0.4844 274 -0.02(-4.32%)
Aug 20, 2009 0.5063 0.5063 0.5063 0.5063 16,467 +0.01(+1.94%)
Aug 18, 2009 0.4954 0.4966 0.4954 0.4966 2,602 +0.01(+2.52%)
Aug 17, 2009 0.4844 0.4844 0.4844 0.4844 13,727 +0.01(+1.52%)
Aug 12, 2009 0.4772 0.4772 0.4772 0.4772 4,941 +0.00(+0.78%)
Aug 11, 2009 0.5063 0.5063 0.4735 0.4735 2,503 -0.03(-5.04%)
Aug 10, 2009 0.4986 0.4986 0.4986 0.4986 411 +0.03(+5.31%)
Aug 07, 2009 0.4553 0.4881 0.4553 0.4735 29,650 +0.04(+10.17%)
Aug 04, 2009 0.4334 0.4298 0.4298 0.4298 1,921 -0.03(-5.60%)
Jul 31, 2009 0.4626 0.4553 0.4553 0.4553 2,745 +0.01(+2.84%)
Jul 28, 2009 0.4407 0.4427 0.4427 0.4427 2,745 -0.08(-15.00%)
Jul 27, 2009 0.5208 0.5209 0.5208 0.5209 2,196 -0.02(-4.03%)
Jul 23, 2009 0.5427 0.5427 0.5427 0.5427 0 +0.02(+4.20%)
Jul 21, 2009 0.4371 0.5208 0.5208 0.5208 3,294 -0.00(-0.01%)
Jul 20, 2009 0.4808 0.5209 0.4808 0.5209 5,820 +0.04(+8.33%)
Jul 17, 2009 0.4808 0.4808 0.4808 0.4808 274 +0.01(+3.12%)
Jul 16, 2009 0.4553 0.4735 0.4553 0.4662 1,606 -0.01(-1.54%)
Jul 13, 2009 0.4735 0.4735 0.4735 0.4735 0 -0.07(-13.33%)
Jul 07, 2009 0.5464 0.5464 0.5464 0.5464 0 +0.01(+2.04%)
Jul 06, 2009 0.5172 0.5354 0.5172 0.5354 2,586 +0.05(+10.53%)
Jul 02, 2009 0.4844 0.4844 0.4844 0.4844 274 +0.02(+4.72%)
Jun 30, 2009 0.4626 0.4626 0.4626 0.4626 274 +0.00(+0.87%)
Jun 29, 2009 0.5316 0.5316 0.4553 0.4586 2,745 -0.05(-10.07%)
Jun 26, 2009 0.4444 0.5464 0.4189 0.5099 25,408 +0.07(+14.75%)
Jun 23, 2009 0.4189 0.4444 0.4444 0.4444 7,412 +0.03(+6.09%)
Jun 22, 2009 0.4225 0.4225 0.4189 0.4189 1,098 -0.00(-0.86%)
Jun 19, 2009 0.4225 0.4225 0.4225 0.4225 2,361 +0.00(+0.87%)
Jun 17, 2009 0.4189 0.4189 0.4189 0.4189 2,745 +0.00(+0.00%)
Jun 16, 2009 0.4589 0.4589 0.4189 0.4189 4,799 -0.05(-11.54%)
Jun 15, 2009 0.4007 0.6374 0.4007 0.4735 153,557 +0.07(+18.18%)
Jun 12, 2009 0.3825 0.4007 0.3825 0.4007 4,804 +0.03(+6.80%)
Jun 08, 2009 0.3752 0.3752 0.3752 0.3752 0 +0.01(+3.00%)
Jun 03, 2009 0.3642 0.3642 0.3642 0.3642 55,183 -0.01(-1.96%)
Jun 02, 2009 0.3642 0.3716 0.3642 0.3715 48,566 +0.01(+2.00%)
Jun 01, 2009 0.3679 0.3679 0.3642 0.3642 4,667 -0.00(-0.99%)
May 29, 2009 0.4189 0.4480 0.3642 0.3679 20,041 -0.05(-12.17%)
May 28, 2009 0.4553 0.4553 0.4189 0.4189 4,255 +0.05(+15.00%)
May 27, 2009 0.3642 0.3642 0.3642 0.3642 8,291 +0.00(+0.00%)
May 26, 2009 0.3642 0.3679 0.3460 0.3642 693,643 +0.01(+3.09%)
May 22, 2009 0.3127 0.3533 0.3127 0.3533 1,098 +0.00(+0.00%)
May 20, 2009 0.3533 0.3533 0.3533 0.3533 8,236 +0.00(+1.04%)
May 19, 2009 0.3496 0.3497 0.3496 0.3497 686 +0.06(+20.00%)
May 18, 2009 0.3315 0.3315 0.2914 0.2914 65,415 -0.04(-13.04%)
May 15, 2009 0.3752 0.3752 0.3351 0.3351 220,339 -0.02(-5.15%)
May 13, 2009 0.3606 0.3533 0.3533 0.3533 10,432 -0.02(-5.83%)
May 12, 2009 0.3825 0.3825 0.3278 0.3752 220,754 -0.03(-6.36%)
May 11, 2009 0.4007 0.4007 0.4007 0.4007 274 +0.00(+0.00%)
May 08, 2009 0.4007 0.4007 0.4007 0.4007 2,745 +0.03(+7.84%)
May 06, 2009 0.4334 0.3715 0.3715 0.3715 2,196 +0.01(+2.00%)
May 05, 2009 0.3825 0.3825 0.3642 0.3642 7,687 -0.00(-0.99%)
Apr 29, 2009 0.4371 0.3679 0.3679 0.3679 8,510 +0.00(+1.00%)
Apr 28, 2009 0.3679 0.3978 0.3642 0.3642 16,129 -0.07(-16.67%)
Apr 27, 2009 0.4371 0.4371 0.4371 0.4371 1,372 +0.05(+14.29%)
Apr 24, 2009 0.3825 0.3825 0.3825 0.3825 2,745 -0.00(-0.01%)
Apr 23, 2009 0.3825 0.3825 0.3825 0.3825 2,745 +0.01(+3.97%)
Apr 21, 2009 0.3679 0.3679 0.3679 0.3679 2,745 -0.02(-5.61%)
Apr 20, 2009 0.4735 0.4881 0.3825 0.3897 25,403 -0.08(-16.41%)
Apr 17, 2009 0.4917 0.4917 0.4662 0.4662 24,324 +0.02(+4.92%)
Apr 16, 2009 0.4371 0.4917 0.4043 0.4444 21,414 -0.06(-12.01%)
Apr 15, 2009 0.3861 0.5245 0.3861 0.5050 9,617 -0.02(-4.38%)
Apr 14, 2009 0.3897 0.5282 0.3897 0.5282 4,063 +0.05(+10.69%)
Apr 13, 2009 0.4262 0.4772 0.3825 0.4772 3,978 +0.04(+9.31%)
Apr 09, 2009 0.4286 0.4881 0.4189 0.4365 20,571 +0.04(+8.95%)
Apr 08, 2009 0.5099 0.5099 0.3278 0.4007 74,650 -0.11(-21.99%)
Apr 07, 2009 0.5172 0.5172 0.5136 0.5136 669 -0.03(-6.00%)
Apr 06, 2009 0.5755 0.5828 0.5464 0.5464 19,165 -0.05(-9.09%)
Apr 02, 2009 0.6629 0.6629 0.6010 0.6010 9,608 -0.02(-2.94%)
Mar 31, 2009 0.6629 0.6192 0.6192 0.6192 823 +0.01(+1.80%)
Mar 27, 2009 0.6083 0.6083 0.6083 0.6083 25,867 -0.00(-0.60%)
Mar 26, 2009 0.6556 0.6556 0.6119 0.6119 11,805 -0.04(-6.67%)
Mar 25, 2009 0.6556 0.6556 0.6556 0.6556 2,745 -0.07(-9.55%)
Mar 24, 2009 0.6374 0.7248 0.6374 0.7248 15,099 +0.09(+15.03%)
Mar 23, 2009 0.6556 0.6556 0.6097 0.6301 3,431 -0.10(-13.50%)
Mar 20, 2009 0.7285 0.7285 0.7285 0.7285 823 +0.10(+15.61%)
Mar 19, 2009 0.6921 0.6993 0.6301 0.6301 6,589 -0.15(-19.46%)
Mar 18, 2009 1.093 1.093 0.5300 0.7824 24,231 -0.52(-39.83%)
Mar 17, 2009 1.909 1.909 1.151 1.300 5,490 +0.78(+149.65%)
Mar 16, 2009 0.5755 0.5755 0.5172 0.5209 4,941 +0.00(+0.71%)
Mar 13, 2009 0.5172 0.5172 0.5172 0.5172 2,745 +0.03(+5.18%)
Mar 11, 2009 0.4917 0.4917 0.4917 0.4917 12,903 -0.03(-5.05%)
Mar 09, 2009 0.6046 0.5179 0.5179 0.5179 1,372 -0.02(-3.93%)
Mar 05, 2009 0.5391 0.5391 0.5391 0.5391 274 +0.05(+9.63%)
Feb 13, 2009 0.4917 0.4917 0.4917 0.4917 549 -0.05(-10.00%)
Feb 10, 2009 0.5464 0.5464 0.5464 0.5464 0 -0.17(-24.24%)
Feb 03, 2009 0.7212 0.7212 0.7212 0.7212 274 +0.00(+0.00%)
Feb 02, 2009 0.7285 0.7285 0.7085 0.7212 3,294 +0.28(+65.00%)
Jan 27, 2009 0.4371 0.4371 0.4371 0.4371 274 +0.00(+0.00%)
Jan 26, 2009 0.4371 0.4662 0.4371 0.4371 8,692 -0.00(-0.01%)
Jan 23, 2009 0.4371 0.4371 0.4371 0.4371 4,118 -0.05(-11.10%)
Jan 22, 2009 0.5464 0.5464 0.4917 0.4917 31,297 -0.13(-20.59%)
Jan 20, 2009 0.6192 0.6192 0.6192 0.6192 549 +0.02(+3.03%)
Jan 16, 2009 0.6010 0.6010 0.6010 0.6010 1,910 -0.05(-8.33%)
Jan 15, 2009 0.7066 0.7066 0.6556 0.6556 823 -0.14(-17.43%)
Jan 13, 2009 0.7940 0.7940 0.7940 0.7940 0 +0.10(+14.74%)
Jan 09, 2009 0.6921 0.6921 0.6921 0.6921 0 -0.11(-13.64%)
Jan 07, 2009 0.8013 0.8013 0.8013 0.8013 0 +0.11(+15.79%)
Jan 06, 2009 0.7139 0.7139 0.6921 0.6921 15,385 +0.00(+0.00%)
Jan 02, 2009 0.6921 0.6921 0.6921 0.6921 0 +0.15(+26.67%)
Dec 30, 2008 0.6229 0.5464 0.5464 0.5464 4,667 +0.00(+0.00%)
Dec 26, 2008 0.4881 0.5464 0.5464 0.5464 4,392 +0.07(+15.39%)
Dec 23, 2008 0.6338 0.6338 0.4553 0.4735 11,643 -0.17(-26.14%)
Dec 19, 2008 0.6411 0.6411 0.6374 0.6411 3,019 +0.01(+1.73%)
Dec 18, 2008 0.6192 0.6301 0.6192 0.6301 3,843 -0.00(-0.57%)
Dec 10, 2008 0.6338 0.6338 0.6338 0.6338 274 +0.09(+16.78%)
Dec 08, 2008 0.5427 0.5427 0.5427 0.5427 2,470 +0.10(+22.12%)
Dec 05, 2008 0.4007 0.4735 0.4007 0.4444 3,569 +0.23(+110.36%)
Dec 02, 2008 0.4007 0.4007 0.2113 0.2113 823 -0.23(-52.46%)
Dec 01, 2008 0.4954 0.4954 0.4444 0.4444 3,569 +0.05(+12.96%)
Nov 21, 2008 0.3934 0.3934 0.3934 0.3934 274 +0.07(+20.00%)
Nov 19, 2008 0.3460 0.3278 0.3278 0.3278 14,001 -0.04(-10.00%)
Nov 18, 2008 0.3642 0.3642 0.3642 0.3642 2,470 -0.05(-12.28%)
Nov 17, 2008 0.4157 0.4157 0.4152 0.4152 1,098 +0.05(+14.00%)
Nov 14, 2008 0.3825 0.3825 0.3642 0.3642 37,063 +0.00(+0.00%)
Nov 13, 2008 0.3642 0.3642 0.3642 0.3642 33,118 +0.00(+0.00%)
Nov 12, 2008 0.4735 0.4735 0.3642 0.3642 16,472 -0.11(-23.08%)
Nov 11, 2008 0.4735 0.4735 0.4735 0.4735 2,745 -0.07(-12.16%)
Nov 10, 2008 0.5391 0.5391 0.5390 0.5390 3,019 +0.00(+0.00%)
Nov 07, 2008 0.5390 0.5390 0.5390 0.5390 1,647 -0.08(-13.15%)
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.