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 (%)
Nov 30, 2011 1.190 1.190 1.190 1.190 0 +0.00(+0.33%)
Nov 29, 2011 1.190 1.194 1.187 1.187 7,990 +0.00(+0.00%)
Nov 28, 2011 1.187 1.187 1.187 1.187 2,029 -0.11(-8.79%)
Nov 08, 2011 1.301 1.301 1.301 1.301 6,342 +0.12(+10.00%)
Nov 07, 2011 1.183 1.183 1.183 1.183 253 -0.12(-9.09%)
Oct 28, 2011 1.297 1.301 1.301 1.301 5,073 +0.01(+0.92%)
Oct 19, 2011 1.289 1.289 1.289 1.289 507 -0.01(-0.91%)
Oct 17, 2011 1.289 1.301 1.301 1.301 1,522 -0.02(-1.49%)
Oct 14, 2011 1.321 1.321 1.321 1.321 253 +0.13(+10.56%)
Oct 13, 2011 1.194 1.194 1.194 1.194 634 -0.11(-8.18%)
Oct 12, 2011 1.143 1.301 1.143 1.301 10,626 +0.18(+15.79%)
Oct 11, 2011 1.123 1.123 1.123 1.123 1,522 -0.00(-0.35%)
Oct 10, 2011 1.127 1.127 1.127 1.127 253 +0.00(+0.35%)
Oct 07, 2011 1.127 1.127 1.123 1.123 5,073 -0.06(-5.00%)
Oct 06, 2011 1.183 1.183 1.183 1.183 761 -0.11(-8.81%)
Oct 05, 2011 1.301 1.301 1.281 1.297 3,171 +0.11(+9.67%)
Oct 04, 2011 1.183 1.183 1.183 1.183 253 +0.04(+3.45%)
Oct 03, 2011 1.147 1.147 1.143 1.143 2,409 -0.04(-3.33%)
Sep 30, 2011 1.183 1.183 1.183 1.183 253 +0.00(+0.00%)
Sep 28, 2011 1.183 1.183 1.183 1.183 0 -0.09(-7.41%)
Sep 23, 2011 1.277 1.277 1.277 1.277 0 +0.13(+11.72%)
Sep 22, 2011 1.143 1.143 1.143 1.143 634 -0.01(-1.02%)
Sep 21, 2011 1.155 1.155 1.155 1.155 507 -0.02(-2.01%)
Sep 15, 2011 1.183 1.179 1.179 1.179 14,967 -0.00(-0.33%)
Sep 14, 2011 1.187 1.187 1.183 1.183 1,270 -0.11(-8.81%)
Sep 13, 2011 1.297 1.297 1.297 1.297 761 +0.10(+8.22%)
Sep 12, 2011 1.198 1.198 1.183 1.198 2,793 +0.02(+1.33%)
Sep 06, 2011 1.183 1.183 1.183 1.183 253 -0.13(-9.91%)
Aug 29, 2011 1.313 1.313 1.313 1.313 253 +0.13(+11.37%)
Aug 19, 2011 1.183 1.179 1.179 1.179 13,698 -0.15(-11.01%)
Aug 17, 2011 1.325 1.325 1.325 1.325 507 -0.02(-1.18%)
Aug 12, 2011 1.340 1.340 1.340 1.340 253 -0.02(-1.16%)
Aug 10, 2011 1.356 1.356 1.356 1.356 253 +0.00(+0.00%)
Aug 09, 2011 1.356 1.356 1.356 1.356 317 +0.21(+18.62%)
Aug 08, 2011 1.183 1.187 1.143 1.143 4,033 -0.08(-6.45%)
Aug 05, 2011 1.261 1.261 1.222 1.222 5,649 -0.04(-3.13%)
Aug 04, 2011 1.281 1.297 1.261 1.261 19,787 -0.20(-13.51%)
Aug 03, 2011 1.502 1.502 1.459 1.459 3,120 -0.04(-2.63%)
Aug 02, 2011 1.498 1.502 1.498 1.498 3,551 +0.00(+0.00%)
Aug 01, 2011 1.498 1.506 1.498 1.498 1,395 +0.00(+0.00%)
Jul 29, 2011 1.537 1.537 1.498 1.498 3,361 -0.02(-1.55%)
Jul 28, 2011 1.498 1.522 1.498 1.522 3,171 -0.03(-2.10%)
Jul 26, 2011 1.553 1.554 1.554 1.554 507 -0.02(-1.43%)
Jul 25, 2011 1.593 1.593 1.577 1.577 3,805 -0.01(-0.74%)
Jul 22, 2011 1.593 1.608 1.557 1.589 6,009 +0.07(+4.68%)
Jul 20, 2011 1.518 1.518 1.518 1.518 0 -0.07(-4.70%)
Jul 19, 2011 1.616 1.616 1.577 1.593 9,436 +0.02(+1.00%)
Jul 18, 2011 1.557 1.577 1.557 1.577 507 +0.02(+1.27%)
Jul 15, 2011 1.561 1.561 1.557 1.557 7,610 -0.02(-1.25%)
Jul 13, 2011 1.557 1.577 1.577 1.577 7,864 -0.00(-0.00%)
Jul 12, 2011 1.616 1.616 1.577 1.577 11,288 -0.06(-3.38%)
Jul 08, 2011 1.616 1.632 1.632 1.632 1,522 +0.01(+0.49%)
Jul 07, 2011 1.604 1.624 1.557 1.624 1,522 +0.05(+3.00%)
Jul 01, 2011 1.577 1.577 1.577 1.577 3,805 +0.00(+0.00%)
Jun 30, 2011 1.577 1.577 1.577 1.577 253 +0.01(+0.50%)
Jun 29, 2011 1.557 1.569 1.557 1.569 591 +0.01(+0.50%)
Jun 28, 2011 1.561 1.561 1.557 1.561 8,878 -0.11(-6.82%)
Jun 17, 2011 1.675 1.675 1.675 1.675 2,536 +0.00(+0.24%)
Jun 15, 2011 1.526 1.671 1.671 1.671 507 +0.09(+6.00%)
Jun 14, 2011 1.695 1.695 1.498 1.577 1,618 -0.12(-6.98%)
Jun 10, 2011 1.715 1.695 1.695 1.695 4,566 +0.16(+10.26%)
Jun 09, 2011 1.742 1.742 1.537 1.537 1,534 -0.19(-11.16%)
Jun 06, 2011 1.731 1.731 1.731 1.731 253 -0.04(-2.45%)
May 31, 2011 1.636 1.774 1.774 1.774 63,166 +0.28(+18.42%)
May 24, 2011 1.537 1.537 1.498 1.498 13,199 +0.00(+0.00%)
May 23, 2011 1.498 1.502 1.498 1.498 5,111 +0.03(+2.15%)
May 18, 2011 1.466 1.466 1.466 1.466 0 -0.12(-7.46%)
May 16, 2011 1.577 1.585 1.585 1.585 1,268 +0.01(+0.50%)
May 10, 2011 1.577 1.577 1.577 1.577 0 -0.02(-1.19%)
Apr 27, 2011 1.640 1.596 1.596 1.596 5,327 -0.04(-2.69%)
Apr 25, 2011 1.640 1.640 1.640 1.640 0 +0.18(+12.43%)
Apr 21, 2011 1.459 1.459 1.459 1.459 5,073 -0.19(-11.27%)
Apr 19, 2011 1.644 1.644 1.644 1.644 0 +0.13(+8.59%)
Apr 14, 2011 1.514 1.514 1.514 1.514 0 +0.14(+9.92%)
Apr 04, 2011 1.377 1.377 1.377 1.377 0 -0.25(-15.58%)
Mar 31, 2011 1.631 1.631 1.631 1.631 0 +0.16(+10.82%)
Mar 29, 2011 1.472 1.472 1.472 1.472 0 +0.07(+5.15%)
Mar 25, 2011 1.400 1.400 1.400 1.400 0 -0.08(-5.63%)
Mar 24, 2011 1.370 1.502 1.366 1.483 2,443 +0.10(+7.12%)
Mar 18, 2011 1.385 1.385 1.385 1.385 527 +0.02(+1.11%)
Mar 16, 2011 1.370 1.370 1.370 1.370 0 -0.17(-11.08%)
Mar 15, 2011 1.373 1.540 1.373 1.540 2,527 +0.03(+1.75%)
Mar 09, 2011 1.514 1.514 1.514 1.514 0 -0.04(-2.45%)
Mar 03, 2011 1.552 1.552 1.552 1.552 0 -0.01(-0.49%)
Mar 02, 2011 1.571 1.571 1.559 1.559 2,783 -0.03(-1.67%)
Feb 24, 2011 1.586 1.586 1.586 1.586 12,125 +0.05(+3.26%)
Feb 23, 2011 1.536 1.536 1.536 1.536 2,635 -0.03(-1.99%)
Feb 22, 2011 1.567 1.567 1.567 1.567 527 +0.09(+6.17%)
Feb 18, 2011 1.476 1.476 1.476 1.476 790 +0.03(+2.37%)
Feb 17, 2011 1.563 1.563 1.442 1.442 3,426 -0.08(-5.00%)
Feb 16, 2011 1.518 1.521 1.518 1.518 1,317 -0.00(-0.24%)
Feb 15, 2011 1.571 1.571 1.521 1.521 1,054 -0.05(-3.15%)
Feb 14, 2011 1.571 1.571 1.571 1.571 1,054 +0.12(+8.09%)
Feb 08, 2011 1.453 1.453 1.453 1.453 527 -0.06(-4.25%)
Feb 07, 2011 1.518 1.518 1.510 1.518 14,761 -0.07(-4.53%)
Feb 04, 2011 1.681 1.681 1.571 1.590 1,317 +0.03(+2.19%)
Feb 02, 2011 1.612 1.555 1.555 1.555 2,635 +0.00(+0.00%)
Feb 01, 2011 1.499 1.605 1.499 1.555 15,130 +0.17(+12.33%)
Jan 31, 2011 1.385 1.385 1.385 1.385 263 +0.02(+1.39%)
Jan 28, 2011 1.381 1.381 1.366 1.366 1,238 -0.03(-2.04%)
Jan 27, 2011 1.394 1.394 1.394 1.394 1,581 -0.12(-8.13%)
Jan 26, 2011 1.703 1.703 1.381 1.518 14,616 +0.15(+11.11%)
Jan 25, 2011 1.370 1.370 1.366 1.366 10,543 -0.01(-0.83%)
Jan 20, 2011 1.381 1.377 1.377 1.377 1,845 -0.08(-5.47%)
Jan 19, 2011 1.453 1.457 1.453 1.457 1,976 +0.09(+6.37%)
Jan 14, 2011 1.366 1.370 1.370 1.370 1,647 -0.05(-3.34%)
Dec 13, 2010 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Dec 09, 2010 1.413 1.417 1.417 1.417 4,118 +0.02(+1.57%)
Dec 06, 2010 1.395 1.395 1.395 1.395 274 -0.17(-10.93%)
Dec 03, 2010 1.563 1.566 1.563 1.566 3,569 +0.16(+11.69%)
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.