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 (%)
Mar 31, 2009 0.6629 0.6192 0.6192 0.6192 823 +0.01(+1.80%)
Mar 27, 2009 0.6083 0.6083 0.6083 0.6083 25,867 -0.00(-0.60%)
Mar 26, 2009 0.6556 0.6556 0.6119 0.6119 11,805 -0.04(-6.67%)
Mar 25, 2009 0.6556 0.6556 0.6556 0.6556 2,745 -0.07(-9.55%)
Mar 24, 2009 0.6374 0.7248 0.6374 0.7248 15,099 +0.09(+15.03%)
Mar 23, 2009 0.6556 0.6556 0.6097 0.6301 3,431 -0.10(-13.50%)
Mar 20, 2009 0.7285 0.7285 0.7285 0.7285 823 +0.10(+15.61%)
Mar 19, 2009 0.6921 0.6993 0.6301 0.6301 6,589 -0.15(-19.46%)
Mar 18, 2009 1.093 1.093 0.5300 0.7824 24,231 -0.52(-39.83%)
Mar 17, 2009 1.909 1.909 1.151 1.300 5,490 +0.78(+149.65%)
Mar 16, 2009 0.5755 0.5755 0.5172 0.5209 4,941 +0.00(+0.71%)
Mar 13, 2009 0.5172 0.5172 0.5172 0.5172 2,745 +0.03(+5.18%)
Mar 11, 2009 0.4917 0.4917 0.4917 0.4917 12,903 -0.03(-5.05%)
Mar 09, 2009 0.6046 0.5179 0.5179 0.5179 1,372 -0.02(-3.93%)
Mar 05, 2009 0.5391 0.5391 0.5391 0.5391 274 +0.05(+9.63%)
Feb 13, 2009 0.4917 0.4917 0.4917 0.4917 549 -0.05(-10.00%)
Feb 10, 2009 0.5464 0.5464 0.5464 0.5464 0 -0.17(-24.24%)
Feb 03, 2009 0.7212 0.7212 0.7212 0.7212 274 +0.00(+0.00%)
Feb 02, 2009 0.7285 0.7285 0.7085 0.7212 3,294 +0.28(+65.00%)
Jan 27, 2009 0.4371 0.4371 0.4371 0.4371 274 +0.00(+0.00%)
Jan 26, 2009 0.4371 0.4662 0.4371 0.4371 8,692 -0.00(-0.01%)
Jan 23, 2009 0.4371 0.4371 0.4371 0.4371 4,118 -0.05(-11.10%)
Jan 22, 2009 0.5464 0.5464 0.4917 0.4917 31,297 -0.13(-20.59%)
Jan 20, 2009 0.6192 0.6192 0.6192 0.6192 549 +0.02(+3.03%)
Jan 16, 2009 0.6010 0.6010 0.6010 0.6010 1,910 -0.05(-8.33%)
Jan 15, 2009 0.7066 0.7066 0.6556 0.6556 823 -0.14(-17.43%)
Jan 13, 2009 0.7940 0.7940 0.7940 0.7940 0 +0.10(+14.74%)
Jan 09, 2009 0.6921 0.6921 0.6921 0.6921 0 -0.11(-13.64%)
Jan 07, 2009 0.8013 0.8013 0.8013 0.8013 0 +0.11(+15.79%)
Jan 06, 2009 0.7139 0.7139 0.6921 0.6921 15,385 +0.00(+0.00%)
Jan 02, 2009 0.6921 0.6921 0.6921 0.6921 0 +0.15(+26.67%)
Dec 30, 2008 0.6229 0.5464 0.5464 0.5464 4,667 +0.00(+0.00%)
Dec 26, 2008 0.4881 0.5464 0.5464 0.5464 4,392 +0.07(+15.39%)
Dec 23, 2008 0.6338 0.6338 0.4553 0.4735 11,643 -0.17(-26.14%)
Dec 19, 2008 0.6411 0.6411 0.6374 0.6411 3,019 +0.01(+1.73%)
Dec 18, 2008 0.6192 0.6301 0.6192 0.6301 3,843 -0.00(-0.57%)
Dec 10, 2008 0.6338 0.6338 0.6338 0.6338 274 +0.09(+16.78%)
Dec 08, 2008 0.5427 0.5427 0.5427 0.5427 2,470 +0.10(+22.12%)
Dec 05, 2008 0.4007 0.4735 0.4007 0.4444 3,569 +0.23(+110.36%)
Dec 02, 2008 0.4007 0.4007 0.2113 0.2113 823 -0.23(-52.46%)
Dec 01, 2008 0.4954 0.4954 0.4444 0.4444 3,569 +0.05(+12.96%)
Nov 21, 2008 0.3934 0.3934 0.3934 0.3934 274 +0.07(+20.00%)
Nov 19, 2008 0.3460 0.3278 0.3278 0.3278 14,001 -0.04(-10.00%)
Nov 18, 2008 0.3642 0.3642 0.3642 0.3642 2,470 -0.05(-12.28%)
Nov 17, 2008 0.4157 0.4157 0.4152 0.4152 1,098 +0.05(+14.00%)
Nov 14, 2008 0.3825 0.3825 0.3642 0.3642 37,063 +0.00(+0.00%)
Nov 13, 2008 0.3642 0.3642 0.3642 0.3642 33,118 +0.00(+0.00%)
Nov 12, 2008 0.4735 0.4735 0.3642 0.3642 16,472 -0.11(-23.08%)
Nov 11, 2008 0.4735 0.4735 0.4735 0.4735 2,745 -0.07(-12.16%)
Nov 10, 2008 0.5391 0.5391 0.5390 0.5390 3,019 +0.00(+0.00%)
Nov 07, 2008 0.5390 0.5390 0.5390 0.5390 1,647 -0.08(-13.15%)
Nov 04, 2008 0.6207 0.6207 0.6207 0.6207 0 +0.07(+13.60%)
Oct 30, 2008 0.5464 0.5464 0.5464 0.5464 4,392 +0.00(+0.01%)
Oct 29, 2008 0.5464 0.5464 0.5463 0.5463 21,963 +0.18(+49.99%)
Oct 28, 2008 0.4917 0.4917 0.3642 0.3642 40,906 -0.14(-28.06%)
Oct 27, 2008 0.5464 0.5464 0.5063 0.5063 3,019 -0.12(-19.65%)
Oct 24, 2008 0.6301 0.6301 0.6301 0.6301 274 -0.03(-3.89%)
Oct 22, 2008 0.6556 0.6556 0.6556 0.6556 0 +0.00(+0.00%)
Oct 21, 2008 0.6556 0.6556 0.6556 0.6556 274 +0.04(+5.88%)
Oct 16, 2008 0.6192 0.6192 0.6192 0.6192 0 +0.00(+0.00%)
Oct 15, 2008 0.7066 0.7066 0.6192 0.6192 549 +0.00(+0.00%)
Oct 14, 2008 0.6192 0.6192 0.6192 0.6192 0 +0.00(+0.00%)
Oct 13, 2008 0.5828 0.6192 0.5828 0.6192 64,517 +0.00(+0.00%)
Oct 10, 2008 0.6848 0.6848 0.6192 0.6192 3,843 -0.14(-18.27%)
Oct 08, 2008 0.7212 0.7576 0.7576 0.7576 2,470 +0.07(+9.47%)
Oct 06, 2008 0.6921 0.6921 0.6921 0.6921 0 -0.09(-12.04%)
Oct 03, 2008 0.7576 0.8669 0.5810 0.7868 18,386 -0.09(-10.00%)
Oct 02, 2008 0.8749 0.8749 0.8669 0.8742 4,392 -0.04(-4.00%)
Sep 29, 2008 0.9106 0.9106 0.9106 0.9106 1,647 -0.13(-12.59%)
Sep 26, 2008 1.042 1.042 1.042 1.042 549 +0.13(+14.40%)
Sep 25, 2008 1.049 1.049 0.8123 0.9106 5,908 -0.20(-18.03%)
Sep 19, 2008 1.111 1.111 1.111 1.111 1,372 +0.36(+48.78%)
Sep 18, 2008 0.7467 0.7467 0.7467 0.7467 274 -0.09(-10.68%)
Sep 16, 2008 0.7285 0.8359 0.8359 0.8359 5,490 -0.31(-27.14%)
Sep 04, 2008 1.147 1.147 1.147 1.147 274 -0.04(-3.08%)
Aug 29, 2008 1.184 1.184 1.184 1.184 274 +0.00(+0.00%)
Aug 25, 2008 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Aug 22, 2008 1.278 1.278 1.184 1.184 10,995 -0.08(-6.61%)
Aug 21, 2008 1.268 1.268 1.268 1.268 4,118 -0.13(-9.14%)
Aug 20, 2008 1.395 1.395 1.395 1.395 274 +0.13(+10.06%)
Aug 18, 2008 1.268 1.268 1.268 1.268 0 +0.01(+0.87%)
Aug 15, 2008 1.275 1.275 1.257 1.257 12,354 +0.02(+1.47%)
Aug 14, 2008 1.238 1.238 1.238 1.238 3,843 -0.02(-1.45%)
Aug 13, 2008 1.610 1.610 1.238 1.257 13,452 -0.35(-21.95%)
Aug 12, 2008 1.366 1.639 1.366 1.610 48,234 +0.49(+43.51%)
Aug 11, 2008 1.122 1.122 1.122 1.122 0 +0.00(+0.00%)
Aug 08, 2008 1.122 1.122 1.122 1.122 0 +0.00(+0.00%)
Aug 07, 2008 1.122 1.122 1.122 1.122 0 +0.00(+0.00%)
Aug 06, 2008 1.122 1.122 1.122 1.122 0 +0.00(+0.00%)
Aug 05, 2008 1.075 1.122 1.075 1.122 13,455 +0.04(+3.36%)
Aug 04, 2008 1.093 1.220 1.085 1.085 8,708 -0.10(-8.36%)
Aug 01, 2008 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Jul 31, 2008 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Jul 30, 2008 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Jul 29, 2008 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Jul 28, 2008 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Jul 25, 2008 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Jul 24, 2008 1.185 1.185 1.185 1.185 1,372 +0.00(+0.06%)
Jul 23, 2008 1.184 1.184 1.184 1.184 1,372 +0.07(+6.21%)
Jul 22, 2008 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jul 21, 2008 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jul 18, 2008 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jul 17, 2008 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jul 16, 2008 1.115 1.115 1.115 1.115 2,745 +0.00(+0.33%)
Jul 15, 2008 1.111 1.111 1.111 1.111 0 +0.00(+0.00%)
Jul 14, 2008 1.111 1.111 1.111 1.111 0 +0.00(+0.00%)
Jul 11, 2008 1.111 1.111 1.111 1.111 13,727 -0.07(-6.15%)
Jul 10, 2008 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Jul 09, 2008 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Jul 08, 2008 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Jul 07, 2008 1.184 1.184 1.184 1.184 2,745 -0.31(-20.92%)
Jul 04, 2008 1.497 1.497 1.497 1.497 0 +0.00(+0.00%)
Jul 03, 2008 1.497 1.497 1.497 1.497 0 +0.00(+0.00%)
Jul 02, 2008 1.497 1.497 1.497 1.497 0 +0.00(+0.00%)
Jul 01, 2008 1.497 1.497 1.497 1.497 0 +0.00(+0.00%)
Jun 30, 2008 1.497 1.497 1.497 1.497 0 +0.00(+0.00%)
Jun 27, 2008 1.497 1.497 1.497 1.497 0 +0.00(+0.00%)
Jun 26, 2008 1.497 1.497 1.497 1.497 549 +0.17(+12.60%)
Jun 25, 2008 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 24, 2008 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 23, 2008 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 20, 2008 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 19, 2008 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 18, 2008 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 17, 2008 1.257 1.366 0.8195 1.329 23,226 -0.07(-5.19%)
Jun 16, 2008 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Jun 13, 2008 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Jun 12, 2008 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Jun 11, 2008 1.402 1.402 1.402 1.402 12,354 +0.00(+0.00%)
Jun 10, 2008 1.402 1.402 1.402 1.402 1,372 +0.25(+21.45%)
Jun 09, 2008 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Jun 06, 2008 1.384 1.384 1.155 1.155 9,471 -0.27(-18.72%)
Jun 05, 2008 1.421 1.421 1.421 1.421 0 +0.00(+0.00%)
Jun 04, 2008 1.421 1.421 1.421 1.421 0 +0.00(+0.00%)
Jun 03, 2008 1.421 1.421 1.421 1.421 0 +0.00(+0.00%)
Jun 02, 2008 1.421 1.421 1.421 1.421 0 +0.00(+0.00%)
May 30, 2008 1.421 1.421 1.421 1.421 0 +0.00(+0.00%)
May 29, 2008 1.421 1.421 1.421 1.421 0 +0.00(+0.00%)
May 28, 2008 1.421 1.421 1.421 1.421 31,481 +0.00(+0.00%)
May 27, 2008 1.421 1.421 1.421 1.421 0 +0.00(+0.00%)
May 26, 2008 1.559 1.559 1.421 1.421 13,392 +0.00(+0.00%)
May 23, 2008 1.559 1.559 1.421 1.421 13,392 -0.04(-2.50%)
May 22, 2008 1.457 1.457 1.457 1.457 0 +0.00(+0.00%)
May 21, 2008 1.457 1.457 1.457 1.457 0 +0.00(+0.00%)
May 20, 2008 1.486 1.486 1.457 1.457 13,178 -0.02(-1.23%)
May 19, 2008 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
May 16, 2008 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
May 15, 2008 1.475 1.475 1.475 1.475 603 -0.07(-4.54%)
May 14, 2008 1.504 1.548 1.501 1.545 5,490 +0.05(+3.48%)
May 13, 2008 1.493 1.493 1.493 1.493 3,640 -0.11(-6.82%)
May 12, 2008 1.603 1.603 1.603 1.603 0 +0.00(+0.00%)
May 09, 2008 1.603 1.603 1.603 1.603 0 +0.00(+0.00%)
May 08, 2008 1.603 1.603 1.603 1.603 0 +0.00(+0.00%)
May 07, 2008 1.603 1.603 1.603 1.603 2,643 -0.05(-3.30%)
May 06, 2008 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
May 05, 2008 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
May 02, 2008 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
May 01, 2008 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 30, 2008 1.657 1.657 1.657 1.657 338,884 +0.00(+0.00%)
Apr 29, 2008 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 28, 2008 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 25, 2008 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 24, 2008 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 23, 2008 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 22, 2008 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 21, 2008 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 18, 2008 1.657 1.694 1.657 1.657 3,569 -0.00(-0.00%)
Apr 17, 2008 1.639 1.657 1.639 1.657 4,694 -0.24(-12.50%)
Apr 16, 2008 1.894 1.894 1.894 1.894 2,745 +0.08(+4.42%)
Apr 15, 2008 1.814 1.814 1.814 1.814 0 +0.00(+0.00%)
Apr 14, 2008 1.814 1.814 1.814 1.814 0 +0.00(+0.00%)
Apr 11, 2008 1.821 1.821 1.814 1.814 1,098 -0.01(-0.40%)
Apr 10, 2008 1.912 1.912 1.595 1.821 10,432 +0.00(+0.00%)
Apr 09, 2008 1.920 1.920 1.810 1.821 15,341 +0.35(+23.46%)
Apr 08, 2008 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Apr 07, 2008 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Apr 04, 2008 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Apr 03, 2008 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Apr 02, 2008 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
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.