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

Cyclacel Pharmaceuti (NQ: CYCCP )

6.990 +0.290 (+4.33%)
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 (%)
Feb 27, 2015 3.482 3.541 3.198 3.541 11,556 -0.11(-3.12%)
Feb 26, 2015 3.358 3.655 3.198 3.655 20,109 +0.46(+14.28%)
Feb 20, 2015 3.344 3.198 3.198 3.198 10 +0.21(+7.20%)
Feb 19, 2015 2.984 2.984 2.984 2.984 328 -0.21(-6.71%)
Feb 18, 2015 3.198 3.198 3.198 3.198 492 +0.24(+8.19%)
Feb 12, 2015 2.755 2.956 2.956 2.956 7,003 -0.10(-3.29%)
Feb 11, 2015 2.942 3.057 2.942 3.057 2,298 +0.14(+4.69%)
Feb 10, 2015 2.897 2.920 2.897 2.920 437 +0.32(+12.10%)
Feb 04, 2015 2.604 2.604 2.604 2.604 109 +0.00(+0.00%)
Feb 03, 2015 2.604 2.604 2.604 2.604 3,736 -0.15(-5.47%)
Jan 30, 2015 2.764 2.755 2.755 2.755 172 +0.01(+0.33%)
Jan 29, 2015 2.467 2.833 2.467 2.746 33,268 +0.22(+8.88%)
Jan 28, 2015 3.198 3.198 2.522 2.522 1,838 -0.01(-0.52%)
Jan 27, 2015 2.970 2.970 2.535 2.535 3,272 -0.07(-2.65%)
Jan 26, 2015 2.591 2.604 2.591 2.604 2,889 +0.26(+11.00%)
Jan 22, 2015 2.348 2.346 2.346 2.346 98 -0.26(-9.91%)
Jan 20, 2015 2.604 2.604 2.604 2.604 3,283 +0.00(+0.00%)
Jan 16, 2015 2.513 2.604 2.513 2.604 4,429 +0.55(+26.67%)
Jan 14, 2015 2.056 2.056 2.056 2.056 1,094 +0.00(+0.00%)
Jan 09, 2015 1.965 2.056 2.056 2.056 109 -0.90(-30.45%)
Jan 02, 2015 2.956 2.956 2.956 2.956 437 +0.14(+4.85%)
Dec 31, 2014 2.051 2.819 2.819 2.819 3,064 +0.19(+7.32%)
Dec 30, 2014 2.627 2.627 2.627 2.627 1,349 +0.00(+0.00%)
Dec 29, 2014 2.280 2.627 2.280 2.627 1,066 +0.40(+18.00%)
Dec 26, 2014 2.226 2.226 2.213 2.226 2,117 -0.53(-19.10%)
Dec 18, 2014 2.151 2.752 2.752 2.752 2,021 +0.08(+3.00%)
Dec 17, 2014 2.672 2.672 2.672 2.672 2,245 -0.09(-3.38%)
Dec 16, 2014 2.765 2.765 2.765 2.765 1,857 -0.17(-5.91%)
Dec 08, 2014 2.948 2.939 2.939 2.939 112 -0.18(-5.71%)
Dec 04, 2014 3.117 3.117 3.117 3.117 1,122 +0.00(+0.00%)
Dec 01, 2014 3.117 3.117 3.117 3.117 449 -0.02(-0.71%)
Nov 28, 2014 3.117 3.139 3.117 3.139 1,895 -0.13(-4.08%)
Nov 26, 2014 3.273 3.273 3.273 3.273 449 -0.07(-2.13%)
Nov 19, 2014 3.251 3.344 3.344 3.344 1,347 +0.03(+0.81%)
Nov 18, 2014 3.139 3.317 3.139 3.317 1,796 +0.18(+5.67%)
Nov 14, 2014 3.139 3.139 3.139 3.139 2,694 -0.20(-6.13%)
Nov 12, 2014 3.344 3.344 3.344 3.344 1,122 +0.22(+6.98%)
Oct 23, 2014 3.139 3.126 3.126 3.126 4,940 -0.12(-3.84%)
Oct 16, 2014 3.251 3.251 3.251 3.251 2,694 -0.16(-4.58%)
Oct 14, 2014 3.406 3.406 3.406 3.406 78 +0.07(+2.00%)
Oct 07, 2014 3.340 3.340 3.340 3.340 19,313 +0.07(+2.04%)
Oct 03, 2014 3.277 3.273 3.273 3.273 2,245 -0.07(-2.00%)
Oct 01, 2014 3.340 3.340 3.340 3.340 3,144 -0.13(-3.85%)
Sep 24, 2014 3.473 3.473 3.473 3.473 1,796 +0.00(+0.00%)
Sep 23, 2014 3.473 3.473 3.473 3.473 2,470 +0.08(+2.23%)
Sep 15, 2014 3.406 3.397 3.397 3.397 449 -0.05(-1.55%)
Sep 09, 2014 3.429 3.451 3.451 3.451 89 -0.23(-6.17%)
Sep 03, 2014 3.562 3.678 3.678 3.678 3,144 +0.12(+3.51%)
Aug 28, 2014 3.611 3.553 3.553 3.553 157 +0.15(+4.31%)
Aug 27, 2014 3.340 3.469 3.340 3.406 4,042 -0.27(-7.27%)
Aug 26, 2014 3.442 3.674 3.442 3.674 729 +0.38(+11.49%)
Aug 21, 2014 3.273 3.295 3.295 3.295 2,919 -0.04(-1.33%)
Aug 20, 2014 3.317 3.340 3.317 3.340 574 -0.06(-1.70%)
Aug 19, 2014 3.335 3.397 3.331 3.397 3,368 +0.06(+1.87%)
Aug 18, 2014 3.335 3.335 3.335 3.335 305 +0.00(+0.13%)
Aug 15, 2014 3.344 3.362 3.331 3.331 2,539 +0.03(+0.81%)
Aug 14, 2014 3.304 3.304 3.304 3.304 224 -0.04(-1.07%)
Aug 13, 2014 3.340 3.438 3.295 3.340 4,266 -0.00(-0.13%)
Aug 12, 2014 3.335 3.344 3.335 3.344 1,572 -0.03(-0.79%)
Aug 11, 2014 3.340 3.424 3.322 3.371 14,049 +0.12(+3.70%)
Aug 08, 2014 3.251 3.295 3.251 3.251 3,238 -0.34(-9.54%)
Jul 31, 2014 3.593 3.593 3.593 3.593 224 -0.08(-2.08%)
Jul 24, 2014 3.669 3.670 3.670 3.670 673 +0.22(+6.34%)
Jul 09, 2014 3.451 3.451 3.451 3.451 2,919 -0.04(-1.15%)
Jul 07, 2014 3.464 3.491 3.491 3.491 8,533 +0.11(+3.16%)
Jul 03, 2014 3.357 3.384 3.384 3.384 4,491 -0.19(-5.35%)
Jun 26, 2014 3.536 3.576 3.576 3.576 2,058 -0.01(-0.24%)
Jun 25, 2014 3.589 3.589 3.584 3.584 1,374 -0.17(-4.54%)
Jun 18, 2014 3.755 3.755 3.755 3.755 1,372 +0.00(+0.00%)
Jun 17, 2014 3.755 3.755 3.755 3.755 521 +0.00(+0.00%)
Jun 05, 2014 3.755 3.755 3.755 3.755 457 +0.04(+1.06%)
Jun 02, 2014 3.715 3.715 3.715 3.715 0 -0.07(-1.73%)
May 27, 2014 3.781 3.781 3.781 3.781 0 -0.17(-4.42%)
May 13, 2014 3.956 3.956 3.956 3.956 228 +0.04(+1.00%)
May 08, 2014 3.917 3.917 3.917 3.917 7,091 +0.00(+0.11%)
May 06, 2014 3.921 3.912 3.912 3.912 1,830 -0.03(-0.89%)
May 05, 2014 3.908 3.947 3.908 3.947 1,242 +0.19(+5.12%)
Apr 30, 2014 3.755 3.755 3.755 3.755 201 -0.40(-9.66%)
Apr 29, 2014 4.240 4.240 4.156 4.156 1,601 -0.08(-1.98%)
Apr 25, 2014 4.240 4.240 4.240 4.240 228 +0.05(+1.25%)
Apr 24, 2014 4.214 4.236 4.170 4.188 4,387 +0.12(+2.90%)
Apr 23, 2014 4.087 4.153 4.070 4.070 2,562 -0.03(-0.85%)
Apr 21, 2014 4.209 4.104 4.104 4.104 233 +0.08(+2.07%)
Apr 17, 2014 4.153 4.021 4.021 4.021 915 +0.09(+2.22%)
Apr 09, 2014 3.934 3.934 3.934 3.934 113 +0.20(+5.29%)
Apr 07, 2014 3.719 3.736 3.736 3.736 930 +0.07(+1.88%)
Apr 02, 2014 3.667 3.667 3.667 3.667 1,860 -0.03(-0.93%)
Apr 01, 2014 3.659 3.762 3.659 3.702 8,356 +0.05(+1.29%)
Mar 28, 2014 3.655 3.655 3.655 3.655 0 -0.09(-2.30%)
Mar 27, 2014 3.741 3.741 3.741 3.741 232 +0.03(+0.81%)
Mar 25, 2014 3.710 3.710 3.710 3.710 0 +0.10(+2.74%)
Mar 24, 2014 3.655 3.655 3.612 3.612 2,674 -0.02(-0.59%)
Mar 21, 2014 3.698 3.698 3.629 3.633 3,116 -0.46(-11.15%)
Mar 20, 2014 4.119 4.119 4.085 4.089 3,074 -0.04(-0.94%)
Mar 19, 2014 4.127 4.127 4.127 4.127 744 +0.60(+16.93%)
Mar 17, 2014 4.170 3.530 3.530 3.530 8,373 +0.09(+2.63%)
Mar 12, 2014 3.461 3.440 3.440 3.440 21,397 -0.64(-15.79%)
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.