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 (%)
Dec 31, 2019 3.757 3.757 3.757 3.757 532 -0.05(-1.38%)
Dec 27, 2019 3.810 3.810 3.810 0 -0.47(-11.05%)
Dec 20, 2019 4.283 4.283 4.283 0 +0.34(+8.57%)
Dec 19, 2019 3.945 3.945 3.945 66 +0.00(+0.00%)
Dec 18, 2019 3.945 3.945 3.945 39 +0.00(+0.00%)
Dec 17, 2019 3.945 3.945 3.945 1 +0.00(+0.00%)
Dec 16, 2019 3.945 3.945 3.945 13 +0.00(+0.00%)
Dec 13, 2019 3.850 3.945 3.850 3.945 399 +0.30(+8.25%)
Dec 10, 2019 3.644 3.644 3.644 0 +0.45(+14.12%)
Dec 05, 2019 3.194 3.194 3.194 0 -0.20(-5.77%)
Nov 26, 2019 3.389 3.389 3.389 0 +0.00(+0.00%)
Nov 25, 2019 3.389 3.389 3.389 75 +0.00(+0.00%)
Nov 20, 2019 3.389 3.389 3.389 0 +0.00(+0.00%)
Nov 14, 2019 3.389 3.389 3.389 0 +0.00(+0.00%)
Nov 13, 2019 3.389 3.389 3.389 1 +0.00(+0.00%)
Nov 12, 2019 3.389 3.389 3.389 7 +0.00(+0.00%)
Nov 11, 2019 3.419 3.419 3.141 3.389 532 -0.47(-12.16%)
Nov 05, 2019 3.858 3.858 3.858 0 +0.00(+0.00%)
Nov 04, 2019 3.858 3.858 3.858 3.858 440 +0.23(+6.30%)
Nov 01, 2019 3.629 3.629 3.629 1 +0.00(+0.00%)
Oct 31, 2019 3.629 3.629 3.629 13 +0.00(+0.00%)
Oct 30, 2019 3.629 3.629 3.629 13 +0.00(+0.00%)
Oct 29, 2019 3.629 3.629 3.449 3.629 1,885 +0.32(+9.77%)
Oct 28, 2019 3.306 3.306 3.306 3.306 266 +0.38(+12.82%)
Oct 24, 2019 2.931 2.931 2.931 0 -0.41(-12.16%)
Oct 23, 2019 3.336 3.336 3.336 137 +0.00(+0.00%)
Oct 22, 2019 3.336 3.336 3.336 3.336 135 -0.24(-6.72%)
Oct 21, 2019 3.577 3.577 3.577 3.577 135 +0.00(+0.00%)
Oct 15, 2019 3.577 3.577 3.577 0 +0.00(+0.00%)
Oct 14, 2019 3.644 3.644 3.577 3.577 448 +0.11(+3.22%)
Oct 08, 2019 3.465 3.465 3.465 0 +0.00(+0.00%)
Oct 07, 2019 3.465 3.465 3.465 3.465 140 +0.19(+5.82%)
Oct 03, 2019 3.275 3.275 3.275 0 +0.00(+0.00%)
Oct 02, 2019 3.275 3.275 3.275 3.275 137 -0.04(-1.10%)
Oct 01, 2019 3.439 3.439 3.311 3.311 274 +0.04(+1.11%)
Sep 30, 2019 3.268 3.275 3.268 3.275 714 +0.11(+3.40%)
Sep 27, 2019 3.167 3.515 3.137 3.167 1,511 -0.34(-9.76%)
Sep 26, 2019 3.510 3.510 3.510 20 +0.00(+0.00%)
Sep 25, 2019 3.510 3.510 3.510 13 +0.00(+0.00%)
Sep 17, 2019 3.510 3.510 3.510 0 -0.23(-6.09%)
Sep 16, 2019 3.737 3.737 3.737 26 +0.00(+0.00%)
Sep 13, 2019 3.679 3.792 3.679 3.737 961 +0.19(+5.24%)
Sep 11, 2019 3.551 3.551 3.551 0 +0.00(+0.00%)
Aug 14, 2019 3.551 3.551 3.551 0 +0.00(+0.00%)
Aug 08, 2019 3.551 3.551 3.551 0 -0.05(-1.42%)
Aug 06, 2019 3.602 3.602 3.602 0 -0.18(-4.80%)
Aug 05, 2019 3.784 3.784 3.784 3.784 188 +0.32(+9.24%)
Aug 02, 2019 3.973 4.003 3.464 3.464 1,099 +0.08(+2.37%)
Aug 01, 2019 3.639 3.639 3.384 3.384 4,131 -0.30(-8.06%)
Jul 30, 2019 3.681 3.681 3.681 0 +0.00(+0.00%)
Jul 23, 2019 3.681 3.681 3.681 0 +0.00(+0.00%)
Jul 19, 2019 3.681 3.681 3.681 0 +0.29(+8.56%)
Jul 18, 2019 3.391 3.391 3.391 3.391 412 -0.39(-10.40%)
Jul 09, 2019 3.784 3.784 3.784 0 +0.00(+0.00%)
Jul 08, 2019 4.088 4.088 3.784 3.784 353 -0.36(-8.70%)
Jul 03, 2019 4.145 4.145 4.145 0 +0.68(+19.59%)
Jun 24, 2019 3.466 3.466 3.466 0 +0.00(+0.00%)
Jun 17, 2019 3.466 3.466 3.466 0 +0.01(+0.20%)
May 20, 2019 3.459 3.459 3.459 0 +0.00(+0.00%)
May 17, 2019 3.473 3.473 3.459 3.459 989 -0.36(-9.44%)
May 16, 2019 3.625 3.820 3.625 3.820 1,413 -0.06(-1.46%)
May 14, 2019 3.876 3.876 3.876 0 +0.00(+0.00%)
May 13, 2019 3.876 3.876 3.876 3.876 141 +0.45(+12.99%)
May 09, 2019 3.431 3.431 3.431 0 +0.00(+0.00%)
May 08, 2019 3.473 3.473 3.431 3.431 441 -0.00(-0.08%)
May 06, 2019 3.433 3.433 3.433 0 -0.18(-4.96%)
May 03, 2019 3.613 3.613 3.613 19 +0.00(+0.00%)
May 02, 2019 3.613 3.613 3.613 3.613 513 +0.38(+11.76%)
May 01, 2019 3.233 3.233 3.233 1 +0.00(+0.00%)
Apr 29, 2019 3.233 3.233 3.233 0 +0.00(+0.00%)
Apr 25, 2019 3.233 3.233 3.233 0 +0.00(+0.00%)
Apr 24, 2019 3.678 3.678 3.233 3.233 3,067 -0.48(-12.88%)
Apr 17, 2019 3.711 3.711 3.711 0 -0.02(-0.46%)
Apr 16, 2019 3.728 3.728 3.728 856 +0.11(+2.93%)
Apr 10, 2019 3.622 3.622 3.622 0 +0.25(+7.33%)
Apr 05, 2019 3.374 3.374 3.374 0 +0.00(+0.00%)
Apr 04, 2019 3.374 3.374 3.374 113 +0.00(+0.00%)
Apr 03, 2019 3.374 3.374 3.374 291 +0.00(+0.00%)
Apr 02, 2019 3.099 3.374 3.099 3.374 474 +0.31(+10.09%)
Apr 01, 2019 3.333 3.374 3.065 3.065 1,689 -0.16(-5.11%)
Mar 29, 2019 3.360 3.360 3.230 3.230 1,600 -0.27(-7.84%)
Mar 28, 2019 3.505 3.505 3.505 3.505 513 +0.07(+2.15%)
Mar 26, 2019 3.431 3.431 3.431 0 -0.21(-5.80%)
Mar 25, 2019 3.697 3.697 3.642 3.642 873 -0.03(-0.85%)
Mar 22, 2019 3.690 3.690 3.674 3.674 291 -0.04(-1.01%)
Mar 21, 2019 3.711 3.711 3.711 53 +0.00(+0.00%)
Mar 20, 2019 3.704 3.711 3.690 3.711 727 +0.28(+8.22%)
Mar 18, 2019 3.429 3.429 3.429 0 -0.28(-7.59%)
Mar 14, 2019 3.711 3.711 3.711 0 +0.00(+0.00%)
Mar 13, 2019 3.687 3.711 3.687 3.711 2,692 +0.08(+2.27%)
Mar 07, 2019 3.628 3.628 3.628 0 +0.00(+0.00%)
Mar 06, 2019 3.628 3.628 3.628 14 +0.00(+0.00%)
Mar 01, 2019 3.628 3.628 3.628 0 -0.02(-0.57%)
Feb 28, 2019 3.649 3.649 3.649 23 +0.00(+0.00%)
Feb 27, 2019 3.642 3.656 3.477 3.649 6,808 +0.00(+0.00%)
Feb 26, 2019 3.649 3.649 3.649 3.649 288 +0.01(+0.19%)
Feb 21, 2019 3.642 3.642 3.642 0 -0.19(-5.02%)
Feb 20, 2019 3.835 3.835 3.835 3.835 291 -0.06(-1.50%)
Feb 19, 2019 3.862 3.910 3.862 3.893 1,068 +0.11(+2.99%)
Feb 13, 2019 3.780 3.780 3.780 0 +0.07(+1.85%)
Feb 12, 2019 3.711 3.711 3.711 72 +0.00(+0.00%)
Feb 08, 2019 3.711 3.711 3.711 0 -0.13(-3.40%)
Feb 06, 2019 3.841 3.841 3.841 0 +0.41(+11.80%)
Feb 05, 2019 4.309 4.309 3.436 3.436 8,119 +0.00(+0.00%)
Feb 04, 2019 3.745 3.745 3.436 3.436 2,105 +0.01(+0.20%)
Feb 01, 2019 3.436 3.539 3.429 3.429 4,074 -0.86(-20.03%)
Jan 30, 2019 4.288 4.288 4.288 0 +0.00(+0.00%)
Jan 28, 2019 4.288 4.288 4.288 0 +0.44(+11.43%)
Jan 22, 2019 3.848 3.848 3.848 0 +0.00(+0.00%)
Jan 16, 2019 3.848 3.848 3.848 0 +0.00(+0.00%)
Jan 15, 2019 3.848 3.848 3.848 45 +0.00(+0.00%)
Jan 11, 2019 3.848 3.848 3.848 0 -0.18(-4.46%)
Jan 09, 2019 4.028 4.028 4.028 0 +0.28(+7.46%)
Jan 07, 2019 3.748 3.748 3.748 0 -0.41(-9.77%)
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.