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 (%)
Aug 31, 2020 4.243 4.243 4.243 4.243 344 -0.03(-0.65%)
Aug 28, 2020 3.953 4.270 3.953 4.270 1,767 +0.32(+8.01%)
Aug 27, 2020 3.953 3.953 3.953 239 +0.00(+0.00%)
Aug 26, 2020 3.953 3.953 3.953 98 +0.00(+0.00%)
Aug 25, 2020 3.953 3.953 3.953 45 +0.00(+0.00%)
Aug 24, 2020 3.949 3.953 3.949 3.953 1,337 +0.02(+0.51%)
Aug 21, 2020 3.933 3.933 3.933 148 +0.00(+0.00%)
Aug 20, 2020 3.933 3.933 3.933 66 +0.00(+0.00%)
Aug 19, 2020 3.961 3.961 3.933 3.933 862 -0.42(-9.73%)
Aug 18, 2020 4.437 4.437 4.357 4.357 757 -0.27(-5.82%)
Aug 17, 2020 4.629 4.629 4.627 4.627 652 -0.51(-10.02%)
Aug 14, 2020 5.142 5.142 5.142 12 +0.00(+0.00%)
Aug 13, 2020 5.142 5.142 5.142 56 +0.00(+0.00%)
Aug 12, 2020 5.142 5.142 5.142 92 +0.00(+0.00%)
Aug 11, 2020 5.142 5.142 5.142 5.142 301 +0.68(+15.28%)
Aug 10, 2020 4.460 4.460 4.460 71 +0.00(+0.00%)
Aug 07, 2020 4.460 4.460 4.460 25 +0.00(+0.00%)
Aug 06, 2020 4.460 4.460 4.460 12 +0.00(+0.00%)
Aug 05, 2020 4.460 4.460 4.460 23 +0.00(+0.00%)
Aug 04, 2020 4.991 4.991 4.460 4.460 980 -0.21(-4.58%)
Aug 03, 2020 4.674 4.674 4.674 13 +0.00(+0.00%)
Jul 31, 2020 4.674 4.674 4.674 4.674 252 +0.48(+11.53%)
Jul 30, 2020 4.191 4.191 4.191 4.191 267 +0.15(+3.73%)
Jul 29, 2020 4.041 4.041 4.041 143 +0.00(+0.00%)
Jul 28, 2020 4.041 4.041 4.041 78 +0.00(+0.00%)
Jul 27, 2020 4.041 4.041 4.041 4.041 126 +0.23(+6.03%)
Jul 24, 2020 3.811 3.811 3.811 3.811 631 -0.55(-12.55%)
Jul 22, 2020 4.357 4.357 4.357 0 +0.00(+0.00%)
Jul 20, 2020 4.357 4.357 4.357 0 -0.12(-2.65%)
Jul 17, 2020 4.476 4.476 4.476 26 +0.00(+0.00%)
Jul 16, 2020 4.476 4.476 4.476 3 +0.12(+2.73%)
Jul 15, 2020 4.357 4.357 4.357 66 +0.00(+0.00%)
Jul 14, 2020 4.357 4.357 4.357 4.357 213 +0.12(+2.73%)
Jul 13, 2020 4.242 4.242 4.242 70 +0.00(+0.00%)
Jul 10, 2020 4.242 4.242 4.242 1 +0.00(+0.00%)
Jul 09, 2020 4.242 4.242 4.242 1 +0.00(+0.00%)
Jul 08, 2020 3.910 4.489 3.910 4.242 1,124 -0.34(-7.41%)
Jul 07, 2020 4.581 4.581 4.581 12 +0.00(+0.00%)
Jul 01, 2020 4.581 4.581 4.581 0 -0.07(-1.49%)
Jun 30, 2020 4.650 4.650 4.650 75 +0.00(+0.00%)
Jun 26, 2020 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 25, 2020 4.650 4.650 4.650 4.650 322 +0.16(+3.61%)
Jun 24, 2020 4.489 4.489 4.489 103 +0.00(+0.00%)
Jun 18, 2020 4.489 4.489 4.489 0 +0.00(+0.00%)
Jun 16, 2020 4.489 4.489 4.489 0 +0.00(+0.00%)
Jun 15, 2020 4.489 4.489 4.489 27 +0.00(+0.00%)
Jun 10, 2020 4.489 4.489 4.489 0 +0.00(+0.00%)
Jun 08, 2020 4.489 4.489 4.489 0 +0.00(+0.00%)
Jun 04, 2020 4.489 4.489 4.489 0 +0.26(+6.20%)
Jun 03, 2020 4.226 4.226 4.226 7 +0.00(+0.00%)
Jun 02, 2020 4.226 4.226 4.226 51 +0.00(+0.00%)
Jun 01, 2020 4.851 4.851 4.226 4.226 705 -1.16(-21.60%)
May 29, 2020 5.391 5.391 5.391 67 +0.00(+0.00%)
May 28, 2020 5.391 5.391 5.391 5.391 304 -0.59(-9.81%)
May 27, 2020 5.938 5.977 5.938 5.977 784 +0.35(+6.16%)
May 26, 2020 5.630 5.630 5.630 90 +0.00(+0.00%)
May 22, 2020 5.630 5.630 5.630 190 +0.00(+0.00%)
May 21, 2020 5.630 5.630 5.630 51 +0.00(+0.00%)
May 20, 2020 5.630 5.630 5.630 5.630 521 +0.12(+2.24%)
May 19, 2020 5.507 5.507 5.507 5.507 648 +0.52(+10.36%)
May 13, 2020 4.990 4.990 4.990 0 -0.41(-7.57%)
May 12, 2020 5.399 5.399 5.399 32 +0.00(+0.00%)
May 11, 2020 5.399 5.399 5.399 44 +0.00(+0.00%)
May 08, 2020 5.399 5.399 5.399 2 +0.00(+0.00%)
May 07, 2020 5.553 5.576 5.198 5.399 1,511 +0.85(+18.64%)
May 06, 2020 4.550 4.550 4.550 12 +0.00(+0.00%)
Apr 30, 2020 4.550 4.550 4.550 0 +0.00(+0.00%)
Apr 29, 2020 4.704 4.704 4.550 4.550 411 -0.08(-1.67%)
Apr 28, 2020 4.627 4.627 4.627 97 +0.00(+0.00%)
Apr 27, 2020 4.627 4.627 4.627 106 +0.00(+0.00%)
Apr 24, 2020 4.450 4.897 4.450 4.627 777 +0.62(+15.38%)
Apr 23, 2020 4.712 4.712 4.010 4.010 3,355 -0.76(-15.86%)
Apr 22, 2020 4.766 4.766 4.766 4.766 373 +0.09(+1.98%)
Apr 21, 2020 5.221 5.221 4.674 4.674 1,272 -0.32(-6.48%)
Apr 20, 2020 5.090 6.224 4.998 4.998 5,368 +0.00(+0.00%)
Apr 16, 2020 4.998 4.998 4.998 0 -0.04(-0.70%)
Apr 15, 2020 4.897 5.213 4.897 5.033 2,330 +0.35(+7.47%)
Apr 13, 2020 4.683 4.683 4.683 0 +0.09(+1.95%)
Apr 09, 2020 4.589 4.594 4.589 4.594 259 +0.04(+0.96%)
Apr 02, 2020 4.550 4.550 4.550 0 -0.15(-3.28%)
Apr 01, 2020 4.704 4.704 4.704 5 +0.00(+0.00%)
Mar 30, 2020 4.704 4.704 4.704 0 +0.00(+0.00%)
Mar 27, 2020 4.704 4.704 4.704 4.704 259 -0.04(-0.81%)
Mar 23, 2020 4.743 4.743 4.743 0 +0.12(+2.50%)
Mar 20, 2020 4.627 4.627 4.627 4.627 648 +0.35(+8.13%)
Mar 19, 2020 4.279 4.441 4.279 4.279 842 -0.24(-5.31%)
Mar 18, 2020 4.519 4.519 4.519 4.519 388 +0.15(+3.35%)
Mar 17, 2020 4.373 4.373 4.373 4.373 181 -0.25(-5.50%)
Mar 16, 2020 4.627 4.627 4.627 54 +0.00(+0.00%)
Mar 13, 2020 4.627 4.627 4.627 4.627 259 -0.12(-2.44%)
Mar 11, 2020 4.743 4.743 4.743 0 +0.00(+0.00%)
Mar 10, 2020 4.743 4.743 4.743 77 +0.00(+0.00%)
Mar 04, 2020 4.743 4.743 4.743 0 +0.00(+0.00%)
Mar 03, 2020 4.743 4.743 4.743 129 +0.00(+0.00%)
Mar 02, 2020 4.743 4.743 4.743 4.743 274 -0.02(-0.49%)
Feb 28, 2020 4.450 4.766 4.450 4.766 4,278 +0.32(+7.11%)
Feb 26, 2020 4.450 4.450 4.450 0 +0.00(+0.00%)
Feb 25, 2020 4.450 4.450 4.450 97 +0.00(+0.00%)
Feb 24, 2020 4.234 4.450 4.234 4.450 749 +0.29(+6.92%)
Feb 20, 2020 4.162 4.162 4.162 0 +0.00(+0.00%)
Feb 14, 2020 4.162 4.162 4.162 0 +0.00(+0.00%)
Feb 13, 2020 4.162 4.162 4.162 119 +0.00(+0.00%)
Feb 12, 2020 4.458 4.458 3.625 4.162 1,506 -0.30(-6.74%)
Feb 11, 2020 4.463 4.463 4.463 117 +0.00(+0.00%)
Feb 10, 2020 4.463 4.463 4.463 125 +0.00(+0.00%)
Feb 07, 2020 4.463 4.463 4.463 3 +0.00(+0.00%)
Feb 06, 2020 4.442 4.463 4.442 4.463 1,817 -0.05(-1.03%)
Feb 05, 2020 4.509 4.509 4.509 255 +0.00(+0.00%)
Feb 04, 2020 4.509 4.509 4.509 4.509 376 -0.04(-0.90%)
Feb 03, 2020 4.550 4.550 4.550 2 +0.00(+0.00%)
Jan 31, 2020 4.550 4.550 4.550 4.550 129 -0.02(-0.34%)
Jan 30, 2020 4.566 4.566 4.566 24 +0.00(+0.00%)
Jan 29, 2020 4.566 4.566 4.566 4.566 259 -0.28(-5.73%)
Jan 27, 2020 4.843 4.843 4.843 0 +0.00(+0.00%)
Jan 23, 2020 4.843 4.843 4.843 0 +0.00(+0.00%)
Jan 21, 2020 4.843 4.843 4.843 0 +0.28(+6.08%)
Jan 17, 2020 4.566 4.566 4.566 4.566 129 +0.22(+5.15%)
Jan 16, 2020 4.820 4.820 4.342 4.342 621 -0.05(-1.05%)
Jan 15, 2020 4.779 4.803 4.388 4.388 2,537 -0.41(-8.63%)
Jan 14, 2020 4.779 4.803 4.779 4.803 618 +0.02(+0.50%)
Jan 13, 2020 4.696 4.779 4.648 4.779 2,967 +0.95(+24.71%)
Jan 09, 2020 3.832 3.832 3.832 0 +0.00(+0.00%)
Jan 08, 2020 3.832 3.832 3.832 3.832 153 -0.01(-0.15%)
Jan 06, 2020 3.838 3.838 3.838 0 +0.08(+2.15%)
Jan 03, 2020 3.757 3.757 3.757 106 +0.00(+0.00%)
Jan 02, 2020 3.757 3.757 3.757 125 +0.00(+0.00%)
Dec 31, 2019 3.757 3.757 3.757 3.757 532 -0.05(-1.38%)
Dec 27, 2019 3.810 3.810 3.810 0 -0.47(-11.05%)
Dec 20, 2019 4.283 4.283 4.283 0 +0.34(+8.57%)
Dec 19, 2019 3.945 3.945 3.945 66 +0.00(+0.00%)
Dec 18, 2019 3.945 3.945 3.945 39 +0.00(+0.00%)
Dec 17, 2019 3.945 3.945 3.945 1 +0.00(+0.00%)
Dec 16, 2019 3.945 3.945 3.945 13 +0.00(+0.00%)
Dec 13, 2019 3.850 3.945 3.850 3.945 399 +0.30(+8.25%)
Dec 10, 2019 3.644 3.644 3.644 0 +0.45(+14.12%)
Dec 05, 2019 3.194 3.194 3.194 0 -0.20(-5.77%)
Nov 26, 2019 3.389 3.389 3.389 0 +0.00(+0.00%)
Nov 25, 2019 3.389 3.389 3.389 75 +0.00(+0.00%)
Nov 20, 2019 3.389 3.389 3.389 0 +0.00(+0.00%)
Nov 14, 2019 3.389 3.389 3.389 0 +0.00(+0.00%)
Nov 13, 2019 3.389 3.389 3.389 1 +0.00(+0.00%)
Nov 12, 2019 3.389 3.389 3.389 7 +0.00(+0.00%)
Nov 11, 2019 3.419 3.419 3.141 3.389 532 -0.47(-12.16%)
Nov 05, 2019 3.858 3.858 3.858 0 +0.00(+0.00%)
Nov 04, 2019 3.858 3.858 3.858 3.858 440 +0.23(+6.30%)
Nov 01, 2019 3.629 3.629 3.629 1 +0.00(+0.00%)
Oct 31, 2019 3.629 3.629 3.629 13 +0.00(+0.00%)
Oct 30, 2019 3.629 3.629 3.629 13 +0.00(+0.00%)
Oct 29, 2019 3.629 3.629 3.449 3.629 1,885 +0.32(+9.77%)
Oct 28, 2019 3.306 3.306 3.306 3.306 266 +0.38(+12.82%)
Oct 24, 2019 2.931 2.931 2.931 0 -0.41(-12.16%)
Oct 23, 2019 3.336 3.336 3.336 137 +0.00(+0.00%)
Oct 22, 2019 3.336 3.336 3.336 3.336 135 -0.24(-6.72%)
Oct 21, 2019 3.577 3.577 3.577 3.577 135 +0.00(+0.00%)
Oct 15, 2019 3.577 3.577 3.577 0 +0.00(+0.00%)
Oct 14, 2019 3.644 3.644 3.577 3.577 448 +0.11(+3.22%)
Oct 08, 2019 3.465 3.465 3.465 0 +0.00(+0.00%)
Oct 07, 2019 3.465 3.465 3.465 3.465 140 +0.19(+5.82%)
Oct 03, 2019 3.275 3.275 3.275 0 +0.00(+0.00%)
Oct 02, 2019 3.275 3.275 3.275 3.275 137 -0.04(-1.10%)
Oct 01, 2019 3.439 3.439 3.311 3.311 274 +0.04(+1.11%)
Sep 30, 2019 3.268 3.275 3.268 3.275 714 +0.11(+3.40%)
Sep 27, 2019 3.167 3.515 3.137 3.167 1,511 -0.34(-9.76%)
Sep 26, 2019 3.510 3.510 3.510 20 +0.00(+0.00%)
Sep 25, 2019 3.510 3.510 3.510 13 +0.00(+0.00%)
Sep 17, 2019 3.510 3.510 3.510 0 -0.23(-6.09%)
Sep 16, 2019 3.737 3.737 3.737 26 +0.00(+0.00%)
Sep 13, 2019 3.679 3.792 3.679 3.737 961 +0.19(+5.24%)
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.