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 (%)
Mar 29, 2019 270.00 288.90 264.30 280.50 4,046 +10.50(+3.89%)
Mar 28, 2019 261.00 279.00 261.00 270.00 1,796 +0.00(+0.00%)
Mar 27, 2019 276.00 276.00 258.00 270.00 2,574 -6.06(-2.20%)
Mar 26, 2019 276.00 282.00 256.80 276.06 4,109 -8.94(-3.14%)
Mar 25, 2019 330.00 354.00 270.00 285.00 28,942 +0.00(+0.00%)
Mar 22, 2019 297.00 300.00 279.00 285.00 2,405 -4.53(-1.56%)
Mar 21, 2019 309.00 315.00 277.50 289.53 6,424 -10.47(-3.49%)
Mar 20, 2019 258.00 309.00 258.00 300.00 7,461 +42.00(+16.28%)
Mar 19, 2019 273.00 273.00 255.00 258.00 1,856 -9.54(-3.57%)
Mar 18, 2019 257.07 276.00 252.03 267.54 4,711 +9.18(+3.55%)
Mar 15, 2019 243.00 269.97 241.50 258.36 5,858 +18.36(+7.65%)
Mar 14, 2019 234.00 243.00 234.00 240.00 1,893 +3.00(+1.27%)
Mar 13, 2019 246.00 249.00 225.00 237.00 3,302 -11.61(-4.67%)
Mar 12, 2019 252.00 252.00 241.50 248.61 1,976 +2.61(+1.06%)
Mar 11, 2019 243.00 258.00 243.00 246.00 4,525 +6.90(+2.89%)
Mar 08, 2019 315.00 315.00 231.30 239.10 30,609 -21.90(-8.39%)
Mar 07, 2019 261.00 268.47 254.13 261.00 6,680 +0.00(+0.00%)
Mar 06, 2019 276.00 276.00 249.00 261.00 8,180 +0.00(+0.00%)
Mar 05, 2019 252.00 267.00 246.00 261.00 8,541 +8.40(+3.33%)
Mar 04, 2019 251.40 254.97 249.00 252.60 186 +9.60(+3.95%)
Mar 01, 2019 252.00 252.00 240.00 243.00 105 +3.00(+1.25%)
Feb 28, 2019 249.00 254.97 239.10 240.00 73 -0.03(-0.01%)
Feb 27, 2019 239.40 254.01 239.40 240.03 40 +1.08(+0.45%)
Feb 26, 2019 247.26 249.00 237.00 238.95 59 -4.05(-1.67%)
Feb 25, 2019 246.00 255.00 237.00 243.00 197 -3.00(-1.22%)
Feb 22, 2019 258.00 258.00 246.00 246.00 269 -7.41(-2.92%)
Feb 21, 2019 246.03 257.91 246.03 253.41 1,069 +15.75(+6.63%)
Feb 20, 2019 238.47 259.74 237.00 237.66 178 +0.06(+0.03%)
Feb 19, 2019 241.23 241.50 237.18 237.60 86 +0.60(+0.25%)
Feb 15, 2019 240.00 240.00 234.00 237.00 91 -3.60(-1.50%)
Feb 14, 2019 243.30 255.00 240.60 240.60 200 -6.90(-2.79%)
Feb 13, 2019 234.60 252.00 234.60 247.50 147 +0.00(+0.00%)
Feb 12, 2019 243.00 255.00 243.00 247.50 48 +6.84(+2.84%)
Feb 11, 2019 243.00 255.15 236.67 240.66 137 -5.34(-2.17%)
Feb 08, 2019 243.00 258.00 243.00 246.00 110 -9.00(-3.53%)
Feb 07, 2019 255.00 255.00 240.00 255.00 164 +0.00(+0.00%)
Feb 06, 2019 243.00 258.00 243.00 255.00 133 +3.00(+1.19%)
Feb 05, 2019 267.00 269.85 240.00 252.00 297 -9.30(-3.56%)
Feb 04, 2019 228.63 268.23 222.27 261.30 759 +28.80(+12.39%)
Feb 01, 2019 231.00 237.00 222.00 232.50 289 -4.50(-1.90%)
Jan 31, 2019 237.00 237.00 234.03 237.00 67 +0.00(+0.00%)
Jan 30, 2019 231.00 237.00 229.05 237.00 115 +6.45(+2.80%)
Jan 29, 2019 222.96 232.80 219.63 230.55 199 +6.15(+2.74%)
Jan 28, 2019 228.00 232.80 210.00 224.40 205 -0.60(-0.27%)
Jan 25, 2019 216.00 225.00 213.00 225.00 162 +8.70(+4.02%)
Jan 24, 2019 217.11 219.00 210.00 216.30 71 -2.70(-1.23%)
Jan 23, 2019 216.06 219.00 201.03 219.00 62 -6.00(-2.67%)
Jan 22, 2019 231.66 237.00 216.60 225.00 144 -6.00(-2.60%)
Jan 18, 2019 225.00 240.00 225.00 231.00 151 +3.00(+1.32%)
Jan 17, 2019 243.00 255.00 225.00 228.00 531 -11.97(-4.99%)
Jan 16, 2019 213.00 252.27 210.00 239.97 970 +25.08(+11.67%)
Jan 15, 2019 202.62 231.00 202.62 214.89 1,158 +13.26(+6.58%)
Jan 14, 2019 207.00 210.00 201.60 201.63 79 -0.87(-0.43%)
Jan 11, 2019 201.60 210.00 201.60 202.50 103 -4.56(-2.20%)
Jan 10, 2019 217.50 217.50 195.00 207.06 274 -10.44(-4.80%)
Jan 09, 2019 222.00 222.00 213.06 217.50 160 -1.50(-0.68%)
Jan 08, 2019 216.00 222.00 213.00 219.00 569 +7.20(+3.40%)
Jan 07, 2019 213.00 221.70 210.00 211.80 275 -1.20(-0.56%)
Jan 04, 2019 210.00 213.00 201.00 213.00 182 +3.00(+1.43%)
Jan 03, 2019 204.00 219.00 186.00 210.00 505 +2.10(+1.01%)
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.