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

Cyclacel Pharmaceuti (NQ: CYCCP )

6.700 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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 (%)
Jul 28, 2016 3.368 3.385 3.385 3.385 2,747 -0.08(-2.32%)
Jul 27, 2016 3.658 3.658 3.466 3.466 688 +0.14(+4.08%)
Jul 26, 2016 3.303 3.603 3.303 3.330 1,553 +0.11(+3.39%)
Jul 25, 2016 3.494 3.494 3.221 3.221 732 -0.27(-7.67%)
Jul 22, 2016 3.488 3.488 3.488 3.488 302 +0.07(+2.17%)
Jul 19, 2016 3.412 3.414 3.414 3.414 915 -0.27(-7.20%)
Jul 15, 2016 3.685 3.679 3.679 3.679 1,465 +0.31(+9.06%)
Jul 14, 2016 3.374 3.374 3.374 3.374 254 +0.10(+3.00%)
Jul 13, 2016 3.286 3.303 3.275 3.275 806 -0.09(-2.60%)
Jul 12, 2016 3.363 3.363 3.363 3.363 217 -0.12(-3.37%)
Jul 11, 2016 3.480 3.480 3.480 3.480 938 +0.00(+0.00%)
Jul 08, 2016 3.437 3.480 3.432 3.480 2,064 -0.01(-0.31%)
Jul 07, 2016 3.491 3.491 3.491 3.491 673 +0.03(+0.77%)
Jul 01, 2016 3.464 3.464 3.464 3.464 562 +0.14(+4.10%)
Jun 30, 2016 3.331 3.331 3.327 3.327 1,407 +0.00(+0.10%)
Jun 29, 2016 3.464 3.464 3.324 3.324 1,407 -0.08(-2.23%)
Jun 28, 2016 2.878 3.400 2.851 3.400 2,448 +0.28(+8.82%)
Jun 27, 2016 3.144 3.144 3.121 3.124 2,253 +0.03(+1.08%)
Jun 23, 2016 3.118 3.091 3.091 3.091 375 -0.16(-4.92%)
Jun 22, 2016 3.272 3.272 3.251 3.251 375 -0.06(-1.93%)
Jun 21, 2016 3.315 3.315 2.988 3.315 3,430 +0.11(+3.49%)
Jun 20, 2016 3.203 3.203 3.203 3.203 335 +0.03(+0.84%)
Jun 14, 2016 3.528 3.176 3.176 3.176 2,814 +0.19(+6.43%)
Jun 13, 2016 3.533 3.773 2.984 2.984 3,377 -0.73(-19.65%)
Jun 08, 2016 3.667 3.715 3.715 3.715 6,379 -0.02(-0.43%)
Jun 07, 2016 3.251 3.731 3.251 3.731 1,503 +0.69(+22.81%)
Jun 06, 2016 2.723 3.048 2.723 3.038 4,266 +0.67(+28.09%)
Jun 01, 2016 2.345 2.371 2.371 2.371 2,626 -0.08(-3.26%)
May 18, 2016 2.451 2.451 2.451 2.451 562 +0.11(+4.55%)
May 10, 2016 2.345 2.345 2.345 2.345 375 -0.01(-0.45%)
May 09, 2016 2.356 2.356 2.356 2.356 191 -0.21(-8.30%)
May 05, 2016 2.569 2.569 2.569 2.569 562 +0.12(+4.78%)
May 04, 2016 2.505 2.793 2.451 2.451 5,032 -0.03(-1.08%)
May 03, 2016 2.324 2.574 2.324 2.478 3,754 -0.19(-7.00%)
May 02, 2016 2.665 2.665 2.665 2.665 983 +0.42(+18.76%)
Apr 29, 2016 2.361 2.361 2.244 2.244 656 -0.10(-4.32%)
Apr 26, 2016 2.345 2.345 2.345 2.345 562 +0.05(+2.33%)
Apr 14, 2016 2.292 2.292 2.292 2.292 187 -0.03(-1.15%)
Apr 05, 2016 2.323 2.318 2.318 2.318 23 -0.31(-11.76%)
Apr 01, 2016 2.576 2.627 2.627 2.627 5,629 -0.31(-10.67%)
Mar 29, 2016 2.942 2.941 2.941 2.941 582 +0.24(+8.75%)
Mar 18, 2016 2.705 2.705 2.705 2.705 582 +0.00(+0.00%)
Mar 11, 2016 2.658 2.705 2.705 2.705 2,523 -0.39(-12.50%)
Mar 09, 2016 3.086 3.091 3.091 3.091 582 +0.00(+0.00%)
Mar 08, 2016 3.220 3.220 3.091 3.091 1,118 +0.16(+5.45%)
Mar 07, 2016 2.936 2.936 2.931 2.931 1,164 -0.18(-5.94%)
Feb 26, 2016 3.117 3.116 3.116 3.116 582 +0.03(+0.82%)
Feb 22, 2016 3.112 3.091 3.091 3.091 970 -0.02(-0.65%)
Feb 18, 2016 3.112 3.111 3.111 3.111 1,164 +0.05(+1.50%)
Feb 17, 2016 3.065 3.071 3.065 3.065 4,437 +0.08(+2.59%)
Feb 16, 2016 2.715 2.988 2.715 2.988 2,855 +0.23(+8.21%)
Feb 12, 2016 2.761 2.761 2.761 2.761 194 +0.70(+34.00%)
Feb 11, 2016 2.061 2.061 2.061 2.061 1,013 -0.33(-13.63%)
Feb 09, 2016 2.385 2.386 2.386 2.386 970 +0.31(+15.20%)
Feb 01, 2016 1.932 2.071 2.071 2.071 56 +0.22(+11.67%)
Jan 20, 2016 1.855 1.855 1.855 1.855 582 -0.25(-11.98%)
Jan 19, 2016 2.761 2.978 2.107 2.107 1,523 +0.28(+15.21%)
Jan 15, 2016 2.664 1.829 1.829 1.829 5,260 -0.10(-5.37%)
Jan 07, 2016 1.933 1.933 1.933 1.933 606 -0.00(-0.25%)
Dec 22, 2015 1.947 1.938 1.938 1.938 2,427 +0.00(+0.26%)
Dec 18, 2015 1.933 1.933 1.933 1.933 93 -0.00(-0.25%)
Dec 15, 2015 2.224 1.938 1.938 1.938 1,213 +0.00(+0.00%)
Dec 14, 2015 2.323 2.323 1.928 1.938 9,142 -0.39(-16.60%)
Dec 11, 2015 2.323 2.323 2.323 2.323 1,213 +0.00(+0.00%)
Dec 10, 2015 2.323 2.323 2.323 2.323 606 -0.05(-2.08%)
Dec 08, 2015 2.373 2.373 2.373 2.373 606 -0.02(-0.83%)
Dec 07, 2015 2.392 2.392 2.392 2.392 404 -0.13(-5.10%)
Dec 04, 2015 2.521 2.521 2.521 2.521 202 +0.01(+0.39%)
Dec 01, 2015 2.511 2.511 2.511 2.511 202 -0.02(-0.97%)
Nov 27, 2015 2.536 2.536 2.536 2.536 117 +0.00(+0.00%)
Nov 11, 2015 2.536 2.536 2.536 2.536 1,213 -0.35(-12.01%)
Nov 02, 2015 2.882 2.882 2.882 2.882 606 +0.63(+28.13%)
Sep 30, 2015 2.249 2.249 2.249 2.249 626 -0.14(-6.00%)
Sep 28, 2015 2.345 2.393 2.393 2.393 3,343 -0.24(-9.09%)
Sep 10, 2015 2.632 2.632 2.632 2.632 835 +0.00(+0.00%)
Sep 08, 2015 2.632 2.632 2.632 2.632 1,253 -0.00(-0.18%)
Sep 04, 2015 2.637 2.637 2.637 2.637 1,671 +0.00(+0.18%)
Sep 03, 2015 2.632 2.632 2.632 2.632 626 +0.00(+0.00%)
Aug 26, 2015 2.632 2.632 2.632 2.632 626 -0.10(-3.51%)
Aug 17, 2015 2.727 2.727 2.727 2.727 417 -0.14(-5.00%)
Aug 14, 2015 2.871 2.967 2.871 2.871 1,044 -0.05(-1.64%)
Aug 13, 2015 2.919 2.919 2.919 2.919 417 +0.05(+1.67%)
Aug 12, 2015 2.871 2.871 2.871 2.871 626 -0.05(-1.64%)
Aug 10, 2015 2.924 2.919 2.919 2.919 1,462 +0.02(+0.82%)
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.