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 (%)
May 30, 2012 1.187 1.187 1.187 1.187 0 -0.04(-2.90%)
May 24, 2012 1.202 1.222 1.222 1.222 2,283 +0.01(+0.58%)
May 22, 2012 1.250 1.215 1.215 1.215 3,044 +0.22(+22.59%)
May 18, 2012 0.9934 0.9910 0.9910 0.9910 1,522 -0.19(-16.20%)
May 15, 2012 1.190 1.183 1.183 1.183 2,283 -0.06(-5.06%)
May 09, 2012 1.246 1.246 1.246 1.246 253 -0.00(-0.38%)
May 08, 2012 1.250 1.250 1.250 1.250 253 -0.00(-0.25%)
May 07, 2012 1.254 1.254 1.254 1.254 761 +0.15(+13.57%)
May 01, 2012 1.104 1.104 1.104 1.104 253 -0.01(-1.06%)
Apr 27, 2012 1.116 1.116 1.116 1.116 1,268 +0.00(+0.35%)
Apr 26, 2012 1.112 1.112 1.112 1.112 1,268 +0.00(+0.14%)
Apr 25, 2012 1.108 1.110 1.108 1.110 887 +0.12(+12.64%)
Apr 24, 2012 0.9855 0.9855 0.9855 0.9855 1,255 +0.00(+0.00%)
Apr 11, 2012 0.9855 0.9855 0.9855 0.9855 507 +0.00(+0.00%)
Apr 10, 2012 0.9934 1.029 0.9855 0.9855 2,790 -0.19(-16.39%)
Apr 05, 2012 1.179 1.179 1.179 1.179 761 +0.00(+0.00%)
Apr 04, 2012 1.131 1.179 1.131 1.179 5,073 +0.19(+19.60%)
Apr 03, 2012 1.005 1.005 0.9855 0.9855 3,919 -0.01(-1.19%)
Mar 26, 2012 0.9973 0.9973 0.9973 0.9973 5,073 -0.11(-9.96%)
Mar 16, 2012 1.104 1.108 1.108 1.108 2,536 -0.01(-1.06%)
Mar 15, 2012 1.120 1.120 1.120 1.120 634 -0.16(-12.56%)
Mar 09, 2012 1.360 1.280 1.280 1.280 761 +0.17(+15.59%)
Mar 08, 2012 1.120 1.120 1.108 1.108 6,215 -0.07(-6.33%)
Mar 07, 2012 1.183 1.289 1.183 1.183 3,576 +0.00(+0.00%)
Mar 06, 2012 1.175 1.305 1.163 1.183 13,343 -0.03(-2.60%)
Mar 05, 2012 0.9697 1.537 0.9697 1.214 27,285 +0.03(+2.84%)
Mar 02, 2012 1.183 1.183 1.181 1.181 761 +0.01(+1.18%)
Mar 01, 2012 1.293 1.340 1.084 1.167 18,518 -0.13(-10.30%)
Feb 29, 2012 1.218 1.301 1.218 1.301 10,634 +0.09(+7.84%)
Feb 24, 2012 1.198 1.206 1.206 1.206 1,014 +0.03(+2.34%)
Feb 23, 2012 1.127 1.198 1.127 1.179 2,283 +0.05(+4.55%)
Feb 22, 2012 1.127 1.127 1.127 1.127 634 +0.00(+0.35%)
Feb 21, 2012 1.131 1.131 1.123 1.123 2,536 +0.12(+12.20%)
Feb 16, 2012 0.9855 1.001 1.001 1.001 5,580 +0.02(+1.60%)
Feb 15, 2012 0.9855 0.9855 0.9855 0.9855 2,536 +0.00(+0.00%)
Feb 14, 2012 0.9934 0.9934 0.9796 0.9855 9,112 +0.00(+0.40%)
Feb 10, 2012 0.9815 0.9815 0.9815 0.9815 2,536 -0.00(-0.40%)
Feb 09, 2012 0.9973 0.9973 0.9855 0.9855 2,212 +0.02(+2.04%)
Feb 07, 2012 0.9737 0.9658 0.9658 0.9658 7,356 -0.12(-10.78%)
Feb 06, 2012 1.064 1.084 0.9705 1.082 17,087 -0.04(-3.65%)
Feb 03, 2012 1.017 1.131 0.9264 1.123 17,907 +0.10(+9.62%)
Feb 02, 2012 1.072 1.072 1.025 1.025 9,639 -0.06(-5.45%)
Feb 01, 2012 1.127 1.127 1.084 1.084 13,067 -0.12(-9.60%)
Jan 26, 2012 1.199 1.199 1.199 1.199 0 -0.00(-0.26%)
Jan 25, 2012 1.194 1.202 1.194 1.202 507 +0.01(+0.66%)
Jan 20, 2012 1.194 1.194 1.194 1.194 507 +0.07(+6.09%)
Jan 18, 2012 1.127 1.126 1.126 1.126 1,014 -0.08(-6.33%)
Jan 17, 2012 1.202 1.202 1.194 1.202 3,678 +0.08(+6.98%)
Jan 13, 2012 1.187 1.187 1.123 1.123 10,908 -0.06(-5.00%)
Jan 12, 2012 1.187 1.194 1.147 1.183 5,327 -0.02(-1.32%)
Jan 11, 2012 1.211 1.211 1.127 1.198 8,625 +0.02(+1.33%)
Jan 10, 2012 1.215 1.215 1.147 1.183 62,405 -0.03(-2.60%)
Jan 09, 2012 1.199 1.214 1.153 1.214 18,772 +0.00(+0.00%)
Jan 06, 2012 1.203 1.214 1.122 1.214 134,506 +0.03(+2.67%)
Jan 05, 2012 1.218 1.218 1.183 1.183 2,790 +0.01(+1.01%)
Jan 04, 2012 1.159 1.171 1.159 1.171 1,014 +0.05(+4.21%)
Dec 30, 2011 1.183 1.251 1.104 1.123 417,812 -0.00(-0.00%)
Dec 28, 2011 1.123 1.123 1.123 1.123 0 -0.09(-7.17%)
Dec 23, 2011 1.210 1.210 1.210 1.210 0 -0.04(-3.46%)
Dec 19, 2011 1.254 1.254 1.254 1.254 0 +0.07(+6.00%)
Dec 16, 2011 1.183 1.183 1.183 1.183 761 -0.01(-0.66%)
Nov 30, 2011 1.190 1.190 1.190 1.190 0 +0.00(+0.33%)
Nov 29, 2011 1.190 1.194 1.187 1.187 7,990 +0.00(+0.00%)
Nov 28, 2011 1.187 1.187 1.187 1.187 2,029 -0.11(-8.79%)
Nov 08, 2011 1.301 1.301 1.301 1.301 6,342 +0.12(+10.00%)
Nov 07, 2011 1.183 1.183 1.183 1.183 253 -0.12(-9.09%)
Oct 28, 2011 1.297 1.301 1.301 1.301 5,073 +0.01(+0.92%)
Oct 19, 2011 1.289 1.289 1.289 1.289 507 -0.01(-0.91%)
Oct 17, 2011 1.289 1.301 1.301 1.301 1,522 -0.02(-1.49%)
Oct 14, 2011 1.321 1.321 1.321 1.321 253 +0.13(+10.56%)
Oct 13, 2011 1.194 1.194 1.194 1.194 634 -0.11(-8.18%)
Oct 12, 2011 1.143 1.301 1.143 1.301 10,626 +0.18(+15.79%)
Oct 11, 2011 1.123 1.123 1.123 1.123 1,522 -0.00(-0.35%)
Oct 10, 2011 1.127 1.127 1.127 1.127 253 +0.00(+0.35%)
Oct 07, 2011 1.127 1.127 1.123 1.123 5,073 -0.06(-5.00%)
Oct 06, 2011 1.183 1.183 1.183 1.183 761 -0.11(-8.81%)
Oct 05, 2011 1.301 1.301 1.281 1.297 3,171 +0.11(+9.67%)
Oct 04, 2011 1.183 1.183 1.183 1.183 253 +0.04(+3.45%)
Oct 03, 2011 1.147 1.147 1.143 1.143 2,409 -0.04(-3.33%)
Sep 30, 2011 1.183 1.183 1.183 1.183 253 +0.00(+0.00%)
Sep 28, 2011 1.183 1.183 1.183 1.183 0 -0.09(-7.41%)
Sep 23, 2011 1.277 1.277 1.277 1.277 0 +0.13(+11.72%)
Sep 22, 2011 1.143 1.143 1.143 1.143 634 -0.01(-1.02%)
Sep 21, 2011 1.155 1.155 1.155 1.155 507 -0.02(-2.01%)
Sep 15, 2011 1.183 1.179 1.179 1.179 14,967 -0.00(-0.33%)
Sep 14, 2011 1.187 1.187 1.183 1.183 1,270 -0.11(-8.81%)
Sep 13, 2011 1.297 1.297 1.297 1.297 761 +0.10(+8.22%)
Sep 12, 2011 1.198 1.198 1.183 1.198 2,793 +0.02(+1.33%)
Sep 06, 2011 1.183 1.183 1.183 1.183 253 -0.13(-9.91%)
Aug 29, 2011 1.313 1.313 1.313 1.313 253 +0.13(+11.37%)
Aug 19, 2011 1.183 1.179 1.179 1.179 13,698 -0.15(-11.01%)
Aug 17, 2011 1.325 1.325 1.325 1.325 507 -0.02(-1.18%)
Aug 12, 2011 1.340 1.340 1.340 1.340 253 -0.02(-1.16%)
Aug 10, 2011 1.356 1.356 1.356 1.356 253 +0.00(+0.00%)
Aug 09, 2011 1.356 1.356 1.356 1.356 317 +0.21(+18.62%)
Aug 08, 2011 1.183 1.187 1.143 1.143 4,033 -0.08(-6.45%)
Aug 05, 2011 1.261 1.261 1.222 1.222 5,649 -0.04(-3.13%)
Aug 04, 2011 1.281 1.297 1.261 1.261 19,787 -0.20(-13.51%)
Aug 03, 2011 1.502 1.502 1.459 1.459 3,120 -0.04(-2.63%)
Aug 02, 2011 1.498 1.502 1.498 1.498 3,551 +0.00(+0.00%)
Aug 01, 2011 1.498 1.506 1.498 1.498 1,395 +0.00(+0.00%)
Jul 29, 2011 1.537 1.537 1.498 1.498 3,361 -0.02(-1.55%)
Jul 28, 2011 1.498 1.522 1.498 1.522 3,171 -0.03(-2.10%)
Jul 26, 2011 1.553 1.554 1.554 1.554 507 -0.02(-1.43%)
Jul 25, 2011 1.593 1.593 1.577 1.577 3,805 -0.01(-0.74%)
Jul 22, 2011 1.593 1.608 1.557 1.589 6,009 +0.07(+4.68%)
Jul 20, 2011 1.518 1.518 1.518 1.518 0 -0.07(-4.70%)
Jul 19, 2011 1.616 1.616 1.577 1.593 9,436 +0.02(+1.00%)
Jul 18, 2011 1.557 1.577 1.557 1.577 507 +0.02(+1.27%)
Jul 15, 2011 1.561 1.561 1.557 1.557 7,610 -0.02(-1.25%)
Jul 13, 2011 1.557 1.577 1.577 1.577 7,864 -0.00(-0.00%)
Jul 12, 2011 1.616 1.616 1.577 1.577 11,288 -0.06(-3.38%)
Jul 08, 2011 1.616 1.632 1.632 1.632 1,522 +0.01(+0.49%)
Jul 07, 2011 1.604 1.624 1.557 1.624 1,522 +0.05(+3.00%)
Jul 01, 2011 1.577 1.577 1.577 1.577 3,805 +0.00(+0.00%)
Jun 30, 2011 1.577 1.577 1.577 1.577 253 +0.01(+0.50%)
Jun 29, 2011 1.557 1.569 1.557 1.569 591 +0.01(+0.50%)
Jun 28, 2011 1.561 1.561 1.557 1.561 8,878 -0.11(-6.82%)
Jun 17, 2011 1.675 1.675 1.675 1.675 2,536 +0.00(+0.24%)
Jun 15, 2011 1.526 1.671 1.671 1.671 507 +0.09(+6.00%)
Jun 14, 2011 1.695 1.695 1.498 1.577 1,618 -0.12(-6.98%)
Jun 10, 2011 1.715 1.695 1.695 1.695 4,566 +0.16(+10.26%)
Jun 09, 2011 1.742 1.742 1.537 1.537 1,534 -0.19(-11.16%)
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.