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

Cyclacel Pharmaceuti (NQ: CYCC )

0.9800 -0.0400 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 29, 2023 2.830 3.059 2.650 2.670 213,692 -0.17(-5.99%)
Dec 28, 2023 2.960 3.090 2.790 2.840 182,360 -0.06(-2.07%)
Dec 27, 2023 3.220 3.350 2.900 2.900 148,228 +0.09(+3.20%)
Dec 26, 2023 2.840 2.977 2.570 2.810 61,516 +0.07(+2.55%)
Dec 22, 2023 2.300 2.998 2.200 2.740 220,058 -0.86(-23.89%)
Dec 21, 2023 3.160 3.760 3.040 3.600 286,025 +0.41(+12.85%)
Dec 20, 2023 3.370 3.510 3.070 3.190 66,775 -0.18(-5.34%)
Dec 19, 2023 3.500 3.730 3.258 3.370 148,806 -0.32(-8.67%)
Dec 18, 2023 3.710 4.378 3.400 3.690 337,064 +0.11(+3.14%)
Dec 15, 2023 3.750 3.885 3.465 3.578 13,346 -0.13(-3.44%)
Dec 14, 2023 4.050 4.050 3.483 3.705 13,253 +0.05(+1.31%)
Dec 13, 2023 4.050 4.050 3.465 3.657 21,097 -0.45(-10.99%)
Dec 12, 2023 4.200 4.152 3.840 4.109 11,543 +0.03(+0.81%)
Dec 11, 2023 4.072 4.123 3.825 4.075 8,576 +0.01(+0.22%)
Dec 08, 2023 4.088 4.170 4.050 4.066 5,012 +0.02(+0.41%)
Dec 07, 2023 4.467 4.467 3.986 4.050 10,574 -0.32(-7.22%)
Dec 06, 2023 4.505 4.505 4.207 4.365 13,677 -0.27(-5.83%)
Dec 05, 2023 4.295 4.650 4.227 4.635 10,876 +0.24(+5.35%)
Dec 04, 2023 4.215 4.470 4.035 4.399 12,740 +0.35(+8.67%)
Dec 01, 2023 4.343 4.695 3.780 4.048 30,093 -0.45(-10.03%)
Nov 30, 2023 5.004 6.000 4.202 4.500 155,882 +0.04(+1.01%)
Nov 29, 2023 4.500 4.791 4.215 4.455 9,227 -0.02(-0.40%)
Nov 28, 2023 4.650 4.800 4.210 4.473 11,134 +0.14(+3.18%)
Nov 27, 2023 4.695 4.934 4.056 4.335 5,995 -0.30(-6.50%)
Nov 24, 2023 4.069 4.643 4.050 4.636 4,153 +0.44(+10.51%)
Nov 22, 2023 4.500 4.500 3.990 4.196 14,588 +0.13(+3.21%)
Nov 21, 2023 4.365 4.365 4.050 4.065 7,652 -0.43(-9.67%)
Nov 20, 2023 4.650 4.695 4.200 4.500 17,808 -0.03(-0.73%)
Nov 17, 2023 5.250 5.250 4.314 4.533 28,886 -0.73(-13.90%)
Nov 16, 2023 5.250 5.699 5.250 5.265 7,984 +0.07(+1.45%)
Nov 15, 2023 5.100 5.700 4.800 5.190 18,583 +0.16(+3.13%)
Nov 14, 2023 7.500 7.838 4.133 5.032 34,585 -2.78(-35.54%)
Nov 13, 2023 8.700 8.655 7.680 7.808 6,910 -0.31(-3.79%)
Nov 10, 2023 8.100 8.831 8.025 8.115 9,264 -0.58(-6.71%)
Nov 09, 2023 9.000 9.690 8.098 8.698 4,216 +0.03(+0.36%)
Nov 08, 2023 9.105 9.105 8.400 8.667 3,411 -0.13(-1.47%)
Nov 07, 2023 9.000 9.598 8.796 8.796 2,307 -0.71(-7.42%)
Nov 06, 2023 9.000 10.12 9.000 9.501 11,083 +0.79(+9.02%)
Nov 03, 2023 8.402 9.000 7.595 8.715 7,999 -0.06(-0.72%)
Nov 02, 2023 9.130 9.130 8.322 8.778 4,749 -0.15(-1.68%)
Nov 01, 2023 8.377 9.133 8.319 8.928 7,953 +0.85(+10.51%)
Oct 31, 2023 8.100 8.679 7.650 8.079 4,314 -0.34(-4.08%)
Oct 30, 2023 8.434 9.300 8.421 8.422 4,711 -0.06(-0.71%)
Oct 27, 2023 8.486 9.299 8.475 8.482 5,612 +0.22(+2.71%)
Oct 26, 2023 8.018 8.310 7.950 8.259 4,576 -0.01(-0.07%)
Oct 25, 2023 8.643 9.002 7.845 8.265 10,013 -0.64(-7.24%)
Oct 24, 2023 9.600 9.735 8.910 8.910 7,289 -0.40(-4.35%)
Oct 23, 2023 9.300 9.525 9.300 9.315 6,024 -0.21(-2.20%)
Oct 20, 2023 9.450 9.900 9.300 9.525 7,852 -0.11(-1.09%)
Oct 19, 2023 11.40 11.34 9.595 9.630 14,914 -1.62(-14.40%)
Oct 18, 2023 10.66 11.25 9.750 11.25 22,044 +1.17(+11.66%)
Oct 17, 2023 9.000 10.95 7.989 10.08 34,615 +1.02(+11.21%)
Oct 16, 2023 9.499 9.899 8.701 9.060 22,026 -0.30(-3.21%)
Oct 13, 2023 7.050 9.450 6.896 9.360 43,541 +2.59(+38.36%)
Oct 12, 2023 6.900 7.050 6.524 6.765 16,477 +0.17(+2.50%)
Oct 11, 2023 6.450 7.498 6.056 6.600 24,989 +0.54(+8.94%)
Oct 10, 2023 5.700 6.270 5.685 6.059 6,206 +0.44(+7.74%)
Oct 09, 2023 5.700 5.700 5.551 5.623 2,491 -0.02(-0.35%)
Oct 06, 2023 5.475 5.682 5.475 5.643 1,215 +0.17(+3.07%)
Oct 05, 2023 5.550 5.550 5.402 5.475 1,474 +0.07(+1.39%)
Oct 04, 2023 5.803 5.803 5.231 5.400 3,303 +0.15(+2.80%)
Oct 03, 2023 5.250 5.400 5.146 5.253 1,236 -0.04(-0.79%)
Oct 02, 2023 5.145 5.317 5.145 5.295 1,134 -0.03(-0.48%)
Sep 29, 2023 5.250 5.400 5.148 5.321 1,289 +0.16(+3.11%)
Sep 28, 2023 5.100 5.248 5.003 5.160 2,096 +0.20(+3.93%)
Sep 27, 2023 5.100 5.100 4.650 4.965 2,685 +0.01(+0.30%)
Sep 26, 2023 4.763 4.950 4.500 4.950 1,324 +0.20(+4.10%)
Sep 25, 2023 4.980 4.950 4.725 4.755 2,088 -0.11(-2.16%)
Sep 22, 2023 5.100 5.100 4.728 4.860 616 -0.15(-2.99%)
Sep 21, 2023 4.950 5.097 4.701 5.010 2,586 +0.08(+1.52%)
Sep 20, 2023 4.590 4.950 4.571 4.935 3,593 +0.34(+7.52%)
Sep 19, 2023 4.800 4.800 4.350 4.590 4,023 -0.23(-4.82%)
Sep 18, 2023 4.950 5.100 4.575 4.822 5,275 -0.05(-1.05%)
Sep 15, 2023 4.500 5.100 4.495 4.873 6,790 +0.56(+12.89%)
Sep 14, 2023 4.350 4.689 4.206 4.317 5,581 +0.11(+2.68%)
Sep 13, 2023 4.350 4.574 4.200 4.205 5,096 -0.15(-3.34%)
Sep 12, 2023 4.650 4.680 4.279 4.350 8,104 -0.08(-1.79%)
Sep 11, 2023 4.851 4.851 4.350 4.429 5,710 -0.19(-4.12%)
Sep 08, 2023 5.202 5.490 4.543 4.620 8,347 -0.48(-9.41%)
Sep 07, 2023 5.250 5.441 4.950 5.100 7,149 -0.15(-2.86%)
Sep 06, 2023 5.640 5.655 5.204 5.250 5,952 -0.45(-7.89%)
Sep 05, 2023 6.150 6.360 5.681 5.700 4,920 -0.30(-5.00%)
Sep 01, 2023 6.225 6.359 5.850 6.000 2,505 +0.06(+1.01%)
Aug 31, 2023 5.850 6.748 5.404 5.940 10,952 +0.06(+1.05%)
Aug 30, 2023 6.750 6.899 5.865 5.878 12,267 -0.86(-12.78%)
Aug 29, 2023 5.700 7.485 5.250 6.739 25,913 +1.13(+20.13%)
Aug 28, 2023 5.808 6.000 5.250 5.610 11,628 +0.00(+0.00%)
Aug 25, 2023 6.750 6.936 5.025 5.610 27,511 -1.14(-16.89%)
Aug 24, 2023 7.260 7.260 6.528 6.750 7,120 -0.18(-2.60%)
Aug 23, 2023 7.500 7.500 6.752 6.930 7,784 -0.43(-5.89%)
Aug 22, 2023 8.100 8.250 6.753 7.364 13,955 +0.61(+9.06%)
Aug 21, 2023 6.885 7.498 6.529 6.752 3,511 +0.06(+0.90%)
Aug 18, 2023 6.450 7.500 6.225 6.691 5,055 +0.24(+3.74%)
Aug 17, 2023 7.200 7.617 6.450 6.450 2,640 -0.58(-8.32%)
Aug 16, 2023 7.065 7.650 7.035 7.035 5,036 +0.02(+0.21%)
Aug 15, 2023 7.234 8.137 6.750 7.020 5,950 -0.56(-7.33%)
Aug 14, 2023 7.965 8.459 7.500 7.575 5,218 -0.39(-4.90%)
Aug 11, 2023 8.445 8.850 7.846 7.965 13,490 -0.29(-3.45%)
Aug 10, 2023 9.000 9.120 8.250 8.250 5,473 -0.03(-0.36%)
Aug 09, 2023 9.375 9.375 8.250 8.280 6,336 -0.49(-5.62%)
Aug 08, 2023 9.300 9.267 8.703 8.774 2,206 -0.11(-1.20%)
Aug 07, 2023 9.450 9.450 8.880 8.880 2,014 -0.48(-5.10%)
Aug 04, 2023 9.165 9.623 9.165 9.357 639 +0.13(+1.43%)
Aug 03, 2023 9.375 9.750 9.166 9.225 4,859 -0.08(-0.81%)
Aug 02, 2023 9.210 9.339 9.101 9.300 1,664 +0.09(+0.98%)
Aug 01, 2023 9.771 9.941 8.550 9.210 4,863 -0.82(-8.22%)
Jul 31, 2023 9.450 10.28 9.180 10.04 4,003 +0.30(+3.08%)
Jul 28, 2023 10.05 10.20 9.473 9.735 1,568 +0.01(+0.08%)
Jul 27, 2023 9.589 10.05 9.302 9.727 2,355 +0.31(+3.30%)
Jul 26, 2023 9.236 9.896 9.000 9.417 4,486 -0.20(-2.06%)
Jul 25, 2023 11.25 11.25 9.150 9.615 14,432 -1.19(-10.97%)
Jul 24, 2023 11.40 11.40 10.50 10.80 5,293 -0.03(-0.26%)
Jul 21, 2023 10.90 11.10 10.50 10.83 1,149 +0.33(+3.13%)
Jul 20, 2023 11.76 11.78 10.20 10.50 6,643 -0.75(-6.67%)
Jul 19, 2023 10.88 13.20 10.50 11.25 39,533 +0.68(+6.38%)
Jul 18, 2023 9.141 10.80 9.141 10.57 21,600 +1.95(+22.61%)
Jul 17, 2023 8.850 9.000 8.490 8.625 2,144 -0.17(-1.89%)
Jul 14, 2023 8.940 9.369 8.611 8.791 4,352 -0.21(-2.32%)
Jul 13, 2023 8.963 9.072 8.700 9.000 4,023 +0.00(+0.00%)
Jul 12, 2023 8.799 9.327 8.326 9.000 2,850 +0.20(+2.28%)
Jul 11, 2023 8.400 8.992 8.250 8.799 3,803 +0.40(+4.75%)
Jul 10, 2023 8.619 8.998 8.400 8.400 2,942 -0.30(-3.45%)
Jul 07, 2023 8.969 9.300 8.582 8.700 2,797 +0.00(+0.02%)
Jul 06, 2023 9.150 9.150 8.550 8.698 1,459 -0.30(-3.29%)
Jul 05, 2023 9.210 9.400 8.655 8.994 2,401 +0.26(+3.01%)
Jul 03, 2023 9.000 9.120 8.723 8.732 1,734 -0.10(-1.19%)
Jun 30, 2023 9.081 9.081 8.627 8.836 1,184 -0.00(-0.05%)
Jun 29, 2023 9.000 9.118 8.550 8.841 1,525 +0.29(+3.40%)
Jun 28, 2023 8.739 8.967 8.400 8.550 1,807 -0.18(-2.05%)
Jun 27, 2023 8.850 8.998 8.550 8.729 2,099 -0.12(-1.39%)
Jun 26, 2023 8.726 9.147 8.726 8.851 2,397 -0.31(-3.36%)
Jun 23, 2023 10.04 10.04 9.000 9.159 5,366 -0.88(-8.74%)
Jun 22, 2023 10.04 10.35 10.04 10.04 1,983 +0.00(+0.00%)
Jun 21, 2023 10.45 10.87 9.900 10.04 7,913 -0.61(-5.76%)
Jun 20, 2023 10.36 11.29 9.900 10.65 32,718 -0.75(-6.58%)
Jun 16, 2023 10.33 11.51 9.902 11.40 7,023 +1.44(+14.44%)
Jun 15, 2023 9.750 10.31 9.796 9.961 2,267 +1.73(+21.08%)
May 08, 2023 8.191 8.520 7.801 8.227 1,629 +0.43(+5.46%)
May 05, 2023 7.500 8.248 7.500 7.801 3,709 +0.06(+0.81%)
May 04, 2023 8.332 8.623 7.713 7.739 5,840 -0.51(-6.20%)
May 03, 2023 9.150 9.687 8.136 8.250 16,821 -1.12(-11.99%)
May 02, 2023 8.850 9.957 8.402 9.373 4,655 +0.52(+5.90%)
May 01, 2023 9.090 9.899 8.701 8.851 4,479 -0.30(-3.26%)
Apr 28, 2023 8.777 9.899 8.732 9.150 2,396 +0.45(+5.15%)
Apr 27, 2023 9.000 9.550 8.402 8.701 1,671 -0.31(-3.48%)
Apr 26, 2023 9.002 10.28 9.002 9.015 1,803 -0.14(-1.49%)
Apr 25, 2023 9.942 9.942 9.011 9.152 1,135 -0.37(-3.92%)
Apr 24, 2023 9.750 10.15 9.150 9.525 3,277 -0.24(-2.49%)
Apr 21, 2023 10.50 10.65 9.662 9.768 2,180 -0.69(-6.64%)
Apr 20, 2023 10.20 10.95 10.05 10.46 2,782 +0.26(+2.57%)
Apr 19, 2023 10.05 11.16 10.05 10.20 3,115 +0.30(+3.05%)
Apr 18, 2023 9.150 10.91 9.000 9.899 8,120 +1.07(+12.15%)
Apr 17, 2023 9.149 9.149 8.415 8.826 3,043 +0.21(+2.47%)
Apr 14, 2023 9.150 9.450 8.415 8.613 4,526 -0.07(-0.85%)
Apr 13, 2023 8.775 9.299 8.625 8.687 2,817 -0.08(-0.89%)
Apr 12, 2023 9.168 9.375 8.572 8.764 2,601 -0.39(-4.21%)
Apr 11, 2023 9.000 9.168 8.850 9.150 1,036 +0.07(+0.73%)
Apr 10, 2023 9.000 9.149 8.850 9.084 1,802 +0.19(+2.14%)
Apr 06, 2023 8.700 9.159 8.550 8.893 1,666 +0.34(+3.94%)
Apr 05, 2023 8.985 9.285 8.553 8.556 7,225 +0.00(+0.05%)
Apr 04, 2023 9.000 9.178 8.550 8.552 1,766 +0.00(+0.00%)
Apr 03, 2023 8.700 9.000 8.550 8.552 1,106 -0.01(-0.07%)
Mar 31, 2023 9.000 9.078 8.556 8.557 2,503 -0.33(-3.71%)
Mar 30, 2023 8.550 9.261 8.550 8.887 8,003 +0.34(+3.93%)
Mar 29, 2023 9.267 9.267 8.550 8.552 1,392 +0.00(+0.02%)
Mar 28, 2023 8.700 8.877 8.415 8.550 1,927 -0.08(-0.92%)
Mar 27, 2023 9.132 9.150 8.556 8.630 2,300 -0.36(-4.05%)
Mar 24, 2023 8.565 9.345 8.415 8.994 5,962 +0.14(+1.63%)
Mar 23, 2023 8.415 9.147 8.415 8.850 1,061 +0.44(+5.17%)
Mar 22, 2023 9.000 9.493 8.400 8.415 2,312 -0.59(-6.50%)
Mar 21, 2023 8.850 9.739 8.550 9.000 4,701 -0.00(-0.03%)
Mar 20, 2023 9.300 9.780 9.000 9.003 1,554 -0.78(-7.93%)
Mar 17, 2023 9.225 9.780 9.000 9.778 3,115 +0.62(+6.82%)
Mar 16, 2023 9.300 9.780 9.030 9.155 798 -0.08(-0.83%)
Mar 15, 2023 9.150 9.735 9.150 9.231 978 -0.22(-2.32%)
Mar 14, 2023 9.528 9.801 9.000 9.450 5,949 -0.09(-0.99%)
Mar 13, 2023 9.645 10.60 9.152 9.544 4,836 -0.25(-2.56%)
Mar 10, 2023 10.50 11.09 9.451 9.795 5,458 -1.01(-9.31%)
Mar 09, 2023 11.50 11.85 10.55 10.80 3,270 -0.15(-1.37%)
Mar 08, 2023 10.65 11.40 10.60 10.95 3,768 +0.02(+0.16%)
Mar 07, 2023 11.40 11.40 10.35 10.93 5,852 -0.30(-2.63%)
Mar 06, 2023 11.70 11.88 10.68 11.23 2,430 -0.32(-2.79%)
Mar 03, 2023 12.46 12.46 11.40 11.55 7,376 -0.55(-4.57%)
Mar 02, 2023 12.75 12.71 11.40 12.10 3,319 +0.52(+4.52%)
Mar 01, 2023 12.75 13.30 11.55 11.58 3,792 -1.02(-8.10%)
Feb 28, 2023 12.60 13.65 12.33 12.60 3,799 -0.03(-0.25%)
Feb 27, 2023 13.35 13.49 12.60 12.63 7,508 -1.21(-8.76%)
Feb 24, 2023 13.80 14.85 13.65 13.85 2,204 -0.41(-2.85%)
Feb 23, 2023 14.25 14.85 14.08 14.25 3,544 +0.00(+0.01%)
Feb 22, 2023 15.30 15.72 14.25 14.25 6,471 -1.05(-6.86%)
Feb 21, 2023 16.05 16.20 15.15 15.30 4,814 -1.20(-7.27%)
Feb 17, 2023 17.25 17.40 16.35 16.50 2,336 -0.75(-4.35%)
Feb 16, 2023 15.75 17.55 15.75 17.25 12,195 +1.50(+9.52%)
Feb 15, 2023 15.75 16.20 15.15 15.75 1,561 +0.00(+0.00%)
Feb 14, 2023 15.75 16.35 15.23 15.75 1,768 +0.00(+0.00%)
Feb 13, 2023 15.60 16.65 15.45 15.75 10,217 +0.30(+1.95%)
Feb 10, 2023 14.95 15.60 14.55 15.45 991 +0.30(+1.97%)
Feb 09, 2023 16.20 16.35 14.47 15.15 4,628 -0.60(-3.81%)
Feb 08, 2023 16.35 16.65 15.15 15.75 4,501 +0.15(+0.96%)
Feb 07, 2023 15.15 16.50 15.15 15.60 1,490 +0.45(+2.97%)
Feb 06, 2023 15.60 16.50 14.71 15.15 7,089 -0.75(-4.72%)
Feb 03, 2023 16.05 17.25 15.15 15.90 8,208 -0.45(-2.75%)
Feb 02, 2023 14.25 16.50 14.25 16.35 11,097 +2.10(+14.74%)
Feb 01, 2023 13.61 14.37 13.61 14.25 3,007 +0.69(+5.11%)
Jan 31, 2023 13.95 14.10 13.35 13.56 4,959 -0.09(-0.68%)
Jan 30, 2023 13.20 13.79 13.20 13.65 3,260 +0.45(+3.41%)
Jan 27, 2023 14.55 14.55 13.07 13.20 4,704 -1.05(-7.37%)
Jan 26, 2023 13.50 14.82 13.50 14.25 2,200 +1.20(+9.20%)
Jan 25, 2023 13.50 14.10 12.22 13.05 4,463 -0.38(-2.79%)
Jan 24, 2023 14.40 14.85 13.34 13.43 3,707 -0.63(-4.51%)
Jan 23, 2023 14.55 15.45 13.90 14.06 5,021 -0.64(-4.36%)
Jan 20, 2023 14.55 15.00 14.25 14.70 3,148 +0.45(+3.13%)
Jan 19, 2023 14.39 14.87 14.10 14.25 3,895 +0.08(+0.57%)
Jan 18, 2023 15.00 15.00 13.90 14.17 3,631 -0.83(-5.51%)
Jan 17, 2023 14.40 15.60 13.65 15.00 4,448 +0.60(+4.17%)
Jan 13, 2023 12.90 14.76 12.75 14.40 13,713 +1.35(+10.36%)
Jan 12, 2023 11.70 13.05 11.40 13.05 17,521 +1.30(+11.10%)
Jan 11, 2023 11.12 11.84 11.11 11.74 2,791 +0.27(+2.35%)
Jan 10, 2023 10.88 11.77 10.88 11.47 3,420 +0.80(+7.46%)
Jan 09, 2023 11.25 11.85 10.65 10.68 6,101 -0.68(-5.95%)
Jan 06, 2023 11.70 11.70 10.95 11.35 4,422 +0.10(+0.91%)
Jan 05, 2023 11.16 11.70 10.80 11.25 6,812 +0.00(+0.03%)
Jan 04, 2023 11.25 11.85 10.05 11.25 9,277 +0.86(+8.27%)
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.