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 29, 2010 1.533 1.533 1.533 1.533 274 +0.08(+5.25%)
Oct 06, 2010 1.493 1.457 1.457 1.457 8,510 +0.18(+14.28%)
Sep 24, 2010 1.275 1.275 1.275 1.275 1,921 +0.00(+0.00%)
Sep 21, 2010 1.220 1.275 1.275 1.275 4,667 +0.00(+0.00%)
Sep 16, 2010 1.275 1.275 1.275 1.275 549 -0.18(-12.50%)
Sep 13, 2010 1.457 1.457 1.457 1.457 2,745 +0.18(+14.29%)
Sep 08, 2010 1.275 1.275 1.275 1.275 5,490 +0.00(+0.00%)
Aug 26, 2010 1.275 1.275 1.275 1.275 2,745 +0.00(+0.00%)
Aug 24, 2010 1.275 1.275 1.275 1.275 2,470 +0.00(+0.00%)
Aug 20, 2010 1.275 1.275 1.275 1.275 274 +0.00(+0.00%)
Aug 16, 2010 1.275 1.275 1.275 1.275 2,196 +0.00(+0.00%)
Aug 09, 2010 1.275 1.275 1.275 1.275 1,098 +0.00(+0.00%)
Jul 29, 2010 1.275 1.275 1.275 1.275 1,372 +0.00(+0.00%)
Jul 21, 2010 1.275 1.275 1.275 1.275 6,039 +0.00(+0.00%)
Jul 20, 2010 1.280 1.431 1.275 1.275 17,021 +0.00(+0.00%)
Jul 19, 2010 1.275 1.275 1.275 1.275 2,196 -0.00(-0.00%)
Jul 15, 2010 1.275 1.275 1.275 1.275 549 -0.07(-5.40%)
Jul 01, 2010 1.348 1.348 1.348 1.348 0 +0.00(+0.00%)
Jun 30, 2010 1.348 1.348 1.348 1.348 1,098 +0.00(+0.00%)
Jun 24, 2010 1.359 1.348 1.348 1.348 4,392 +0.00(+0.00%)
Jun 23, 2010 1.355 1.355 1.348 1.348 823 +0.00(+0.00%)
Jun 21, 2010 1.348 1.348 1.348 1.348 549 -0.00(-0.00%)
Jun 11, 2010 1.348 1.348 1.348 1.348 2,745 -0.01(-0.54%)
Jun 08, 2010 1.355 1.355 1.355 1.355 0 +0.00(+0.27%)
Jun 07, 2010 1.406 1.406 1.351 1.351 12,277 -0.28(-17.37%)
Jun 03, 2010 1.635 1.635 1.635 1.635 2,745 +0.03(+2.05%)
Jun 02, 2010 1.595 1.603 1.588 1.603 1,943 +0.21(+15.18%)
May 25, 2010 1.391 1.391 1.391 1.391 6,589 +0.00(+0.00%)
May 20, 2010 1.391 1.391 1.391 1.391 1,647 -0.00(-0.00%)
May 19, 2010 1.413 1.413 1.391 1.391 4,667 -0.24(-14.92%)
May 13, 2010 1.625 1.635 1.635 1.635 3,843 +0.17(+11.97%)
May 11, 2010 1.461 1.461 1.461 1.461 0 +0.04(+2.82%)
May 06, 2010 1.421 1.421 1.421 1.421 0 -0.04(-2.50%)
May 04, 2010 1.457 1.457 1.457 1.457 0 -0.09(-5.88%)
Apr 30, 2010 1.548 1.548 1.548 1.548 0 +0.00(+0.24%)
Apr 27, 2010 1.544 1.544 1.544 1.544 0 +0.01(+0.95%)
Apr 26, 2010 1.530 1.530 1.530 1.530 13,727 -0.02(-1.18%)
Apr 23, 2010 1.490 1.548 1.479 1.548 48,511 +0.13(+8.97%)
Apr 22, 2010 1.421 1.421 1.421 1.421 10,130 +0.00(+0.00%)
Apr 21, 2010 1.421 1.421 1.421 1.421 1,647 +0.04(+3.17%)
Apr 20, 2010 1.384 1.424 1.377 1.377 9,252 -0.15(-10.00%)
Apr 19, 2010 1.566 1.566 1.530 1.530 6,863 +0.14(+10.38%)
Apr 14, 2010 1.386 1.386 1.386 1.386 0 -0.07(-4.88%)
Apr 13, 2010 1.384 1.457 1.384 1.457 2,800 +0.02(+1.27%)
Apr 12, 2010 1.439 1.444 1.439 1.439 3,569 -0.02(-1.25%)
Apr 09, 2010 1.461 1.461 1.388 1.457 29,859 +0.00(+0.00%)
Mar 31, 2010 1.457 1.457 1.457 1.457 0 -0.02(-1.23%)
Mar 26, 2010 1.475 1.475 1.475 1.475 0 -0.07(-4.71%)
Mar 24, 2010 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Mar 23, 2010 1.370 1.548 1.370 1.548 56,006 +0.13(+9.11%)
Mar 22, 2010 1.419 1.419 1.419 1.419 2,745 -0.04(-2.87%)
Mar 19, 2010 1.457 1.461 1.457 1.461 5,216 +0.00(+0.25%)
Mar 18, 2010 1.457 1.457 1.453 1.457 5,216 -0.01(-0.74%)
Mar 10, 2010 1.468 1.468 1.468 1.468 1,098 +0.12(+8.92%)
Mar 08, 2010 1.348 1.348 1.348 1.348 0 -0.11(-7.50%)
Mar 05, 2010 1.368 1.464 1.275 1.457 26,993 -0.02(-1.23%)
Mar 04, 2010 1.453 1.482 1.453 1.475 4,749 +0.12(+8.87%)
Feb 25, 2010 1.355 1.355 1.355 1.355 36,514 +0.04(+3.33%)
Feb 24, 2010 1.468 1.468 1.311 1.311 7,412 -0.12(-8.63%)
Feb 18, 2010 1.435 1.435 1.435 1.435 823 +0.09(+6.49%)
Feb 12, 2010 1.311 1.348 1.348 1.348 3,843 +0.07(+5.71%)
Feb 11, 2010 1.351 1.360 1.275 1.275 18,119 -0.20(-13.37%)
Feb 10, 2010 1.464 1.472 1.461 1.472 2,157 +0.11(+7.73%)
Feb 09, 2010 1.355 1.366 1.355 1.366 823 +0.09(+7.14%)
Feb 05, 2010 1.421 1.275 1.275 1.275 16,472 -0.09(-6.29%)
Feb 03, 2010 1.421 1.360 1.360 1.360 4,392 -0.06(-4.23%)
Feb 01, 2010 1.424 1.421 1.421 1.421 5,216 -0.01(-0.51%)
Jan 29, 2010 1.493 1.493 1.428 1.428 121,814 -0.07(-4.39%)
Jan 28, 2010 1.493 1.493 1.493 1.493 1,372 +0.03(+1.74%)
Jan 27, 2010 1.461 1.468 1.457 1.468 22,375 +0.01(+0.75%)
Jan 26, 2010 1.457 1.457 1.453 1.457 29,705 +0.04(+2.56%)
Jan 25, 2010 1.421 1.457 1.421 1.421 14,295 -0.03(-2.26%)
Jan 22, 2010 1.461 1.461 1.421 1.453 22,498 -0.02(-1.24%)
Jan 21, 2010 1.493 1.493 1.472 1.472 12,903 -0.02(-1.46%)
Jan 20, 2010 1.526 1.635 1.479 1.493 30,199 -0.03(-1.68%)
Jan 19, 2010 1.588 1.617 1.475 1.519 14,295 -0.05(-3.02%)
Jan 15, 2010 1.635 1.566 1.566 1.566 12,628 +0.00(+0.00%)
Jan 14, 2010 1.566 1.566 1.493 1.566 24,664 +0.00(+0.00%)
Jan 13, 2010 1.555 1.566 1.555 1.566 74,236 +0.00(+0.00%)
Jan 12, 2010 1.439 1.575 1.366 1.566 96,353 +0.14(+9.83%)
Jan 11, 2010 1.388 1.439 1.147 1.426 6,355 +0.01(+0.39%)
Jan 08, 2010 1.657 1.676 1.391 1.421 81,333 -0.04(-2.50%)
Jan 07, 2010 1.027 1.566 1.003 1.457 46,633 +0.37(+33.78%)
Jan 06, 2010 1.089 1.089 1.042 1.089 6,053 +0.19(+20.56%)
Jan 05, 2010 0.8851 0.9070 0.8851 0.9033 18,188 +0.01(+1.64%)
Jan 04, 2010 0.8742 0.8887 0.8560 0.8887 7,687 +0.03(+3.83%)
Dec 31, 2009 0.8560 0.8560 0.8560 0.8560 5,490 +0.03(+3.07%)
Dec 30, 2009 0.7795 0.8851 0.7795 0.8305 47,770 +0.14(+20.00%)
Dec 29, 2009 0.6921 0.6921 0.6921 0.6921 686 -0.04(-5.47%)
Dec 21, 2009 0.7321 0.7321 0.7321 0.7321 27,454 -0.04(-5.19%)
Dec 18, 2009 0.7722 0.7722 0.7722 0.7722 274 +0.04(+6.00%)
Dec 16, 2009 0.7285 0.7285 0.7285 0.7285 0 +0.00(+0.00%)
Dec 15, 2009 0.7685 0.7685 0.7285 0.7285 20,516 -0.04(-4.76%)
Dec 14, 2009 0.6811 0.7649 0.6811 0.7649 47,007 +0.15(+23.53%)
Dec 11, 2009 0.5354 0.6192 0.5354 0.6192 7,961 +0.08(+15.90%)
Dec 10, 2009 0.5343 0.5343 0.5343 0.5343 686 +0.01(+1.16%)
Dec 08, 2009 0.5282 0.5282 0.5282 0.5282 0 -0.00(-0.01%)
Dec 07, 2009 0.5209 0.5282 0.5209 0.5282 8,236 -0.01(-1.34%)
Dec 02, 2009 0.5354 0.5354 0.5354 0.5354 0 +0.01(+1.37%)
Dec 01, 2009 0.5282 0.5282 0.5282 0.5282 411 -0.02(-3.33%)
Nov 20, 2009 0.5464 0.5464 0.5464 0.5464 4,941 +0.02(+2.92%)
Nov 18, 2009 0.5172 0.5309 0.5309 0.5309 1,372 -0.05(-8.91%)
Nov 17, 2009 0.6374 0.6374 0.5791 0.5828 3,294 -0.10(-14.43%)
Nov 16, 2009 0.6119 0.6811 0.6119 0.6811 6,177 +0.13(+23.83%)
Nov 04, 2009 0.5500 0.5500 0.5500 0.5500 0 -0.10(-15.64%)
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.