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

Cyclacel Pharmaceuti (NQ: CYCCP )

7.150 +0.160 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 19, 2013 3.427 3.427 3.427 3.427 0 +0.24(+7.43%)
Nov 18, 2013 3.190 3.190 3.190 3.190 0 -0.30(-8.50%)
Nov 14, 2013 3.470 3.487 3.487 3.487 472 +0.33(+10.46%)
Nov 08, 2013 3.157 3.157 3.157 3.157 1,181 +0.00(+0.13%)
Nov 06, 2013 3.745 3.152 3.152 3.152 472 -0.59(-15.81%)
Nov 05, 2013 3.724 3.745 3.724 3.744 0 +0.59(+18.62%)
Oct 30, 2013 3.157 3.157 3.157 3.157 945 -0.23(-6.75%)
Oct 29, 2013 3.385 3.385 3.385 3.385 0 -0.00(-0.00%)
Oct 22, 2013 3.385 3.385 3.385 3.385 472 -0.07(-1.96%)
Oct 18, 2013 3.440 3.453 3.453 3.453 1,654 +0.11(+3.29%)
Oct 16, 2013 3.343 3.343 3.343 3.343 963 -0.01(-0.42%)
Oct 15, 2013 3.350 3.357 3.343 3.357 0 +0.13(+4.17%)
Oct 14, 2013 3.235 3.235 3.222 3.222 0 -0.10(-3.00%)
Oct 10, 2013 3.318 3.322 3.322 3.322 1,444 +0.05(+1.65%)
Oct 09, 2013 3.721 3.721 3.268 3.268 0 +0.01(+0.28%)
Oct 08, 2013 3.259 3.259 3.259 3.259 0 +0.02(+0.62%)
Oct 07, 2013 3.243 3.248 3.239 3.239 0 -0.60(-15.58%)
Oct 03, 2013 3.837 3.837 3.837 3.837 0 +0.51(+15.41%)
Oct 01, 2013 3.526 3.325 3.325 3.325 3,371 +0.03(+0.84%)
Sep 27, 2013 3.326 3.330 3.016 3.297 0 +0.34(+11.67%)
Sep 26, 2013 3.276 3.330 2.953 2.953 0 -0.02(-0.70%)
Sep 25, 2013 2.973 2.973 2.973 2.973 0 -0.27(-8.21%)
Sep 23, 2013 3.102 3.239 3.239 3.239 3,612 +0.00(+0.13%)
Sep 20, 2013 2.969 3.260 2.969 3.235 0 +0.33(+11.29%)
Sep 19, 2013 2.824 2.927 2.824 2.907 0 +0.09(+3.09%)
Sep 18, 2013 2.907 2.907 2.820 2.820 0 -0.08(-2.86%)
Sep 12, 2013 2.869 2.903 2.903 2.903 963 +0.02(+0.87%)
Sep 10, 2013 2.653 2.878 2.878 2.878 7,224 +0.30(+11.59%)
Sep 09, 2013 2.633 2.636 2.579 2.579 0 +0.00(+0.00%)
Sep 04, 2013 2.745 2.579 2.579 2.579 722 +0.04(+1.47%)
Aug 30, 2013 2.803 2.541 2.541 2.541 1,926 -0.25(-8.93%)
Aug 28, 2013 2.533 2.791 2.791 2.791 4,334 +0.30(+12.19%)
Aug 27, 2013 2.699 2.699 2.487 2.487 0 -0.06(-2.44%)
Aug 26, 2013 2.508 2.550 2.492 2.550 0 +0.07(+3.02%)
Aug 23, 2013 2.512 2.512 2.475 2.475 0 -0.02(-0.67%)
Aug 22, 2013 2.645 2.645 2.492 2.492 0 -0.16(-5.95%)
Aug 21, 2013 2.649 2.649 2.649 2.649 0 +0.13(+5.28%)
Aug 20, 2013 2.612 2.687 2.433 2.516 0 -0.10(-3.81%)
Aug 19, 2013 2.628 2.633 2.616 2.616 0 +0.09(+3.60%)
Aug 16, 2013 2.537 2.537 2.525 2.525 0 +0.14(+5.75%)
Aug 15, 2013 2.791 2.791 2.388 2.388 8,970 -0.18(-6.96%)
Aug 14, 2013 2.533 3.197 2.500 2.566 0 +0.18(+7.48%)
Aug 13, 2013 2.707 2.707 2.367 2.388 11,419 +0.10(+4.17%)
Aug 12, 2013 2.321 3.193 1.811 2.292 46,667 +0.73(+47.20%)
Aug 08, 2013 2.907 2.928 1.557 1.557 8,910 -1.35(-46.43%)
Jul 26, 2013 2.969 2.969 2.907 2.907 1,204 -0.33(-10.07%)
Jul 25, 2013 2.907 3.232 2.907 3.232 0 +0.32(+10.99%)
Jul 23, 2013 2.912 2.912 2.912 2.912 0 -0.29(-9.16%)
Jul 17, 2013 3.206 3.206 3.206 3.206 0 -0.19(-5.66%)
Jul 16, 2013 3.462 3.462 3.389 3.398 0 +0.47(+15.86%)
Jun 27, 2013 2.933 2.933 2.933 2.933 245 -0.02(-0.69%)
Jun 24, 2013 2.953 2.953 2.953 2.953 0 +0.02(+0.69%)
Jun 21, 2013 2.933 2.933 2.933 2.933 1,963 -0.12(-4.00%)
Jun 07, 2013 3.055 3.055 3.055 3.055 0 -0.06(-2.06%)
Jun 05, 2013 3.120 3.119 3.119 3.119 245 +0.00(+0.10%)
May 31, 2013 3.116 3.116 3.116 3.116 1,472 +0.00(+0.00%)
May 24, 2013 3.116 3.116 3.116 3.116 736 -0.00(-0.07%)
May 21, 2013 3.118 3.118 3.118 3.118 0 +0.27(+9.36%)
May 16, 2013 2.851 2.851 2.851 2.851 245 -0.08(-2.78%)
May 15, 2013 2.933 2.933 2.933 2.933 0 -0.12(-3.87%)
May 13, 2013 3.043 3.051 3.043 3.051 0 -0.00(-0.12%)
May 10, 2013 3.055 3.055 3.055 3.055 0 +0.20(+7.13%)
May 08, 2013 2.851 2.851 2.851 2.851 490 +0.08(+2.94%)
May 06, 2013 2.949 2.770 2.770 2.770 10,310 -0.37(-11.69%)
May 02, 2013 3.137 3.137 3.137 3.137 2,209 -0.05(-1.53%)
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%)
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.