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 30, 2023 13.71 10 +1.09(+8.63%)
Aug 29, 2023 13.20 13.20 10.93 12.62 1,375 -0.78(-5.79%)
Aug 25, 2023 13.40 10 +0.66(+5.16%)
Aug 23, 2023 12.74 1 -1.69(-11.70%)
Aug 21, 2023 14.43 206 -2.64(-15.47%)
Aug 18, 2023 17.13 17.13 17.07 17.07 1,818 -0.06(-0.34%)
Aug 17, 2023 18.41 18.41 14.91 17.13 3,890 -1.47(-7.92%)
Aug 16, 2023 18.21 18.60 16.39 18.60 510 +0.00(+0.00%)
Aug 15, 2023 18.60 18.60 18.60 18.60 226 -0.29(-1.56%)
Aug 14, 2023 17.67 19.44 17.67 18.90 1,704 -0.12(-0.62%)
Aug 10, 2023 19.02 1 +0.41(+2.22%)
Aug 09, 2023 18.60 18.60 18.60 18.60 1,833 -0.05(-0.26%)
Aug 08, 2023 18.65 18.65 18.65 18.65 217 +0.50(+2.76%)
Aug 07, 2023 18.15 18.15 18.15 18.15 383 +0.80(+4.64%)
Aug 04, 2023 17.35 17.35 17.35 17.35 107 +0.66(+3.94%)
Aug 03, 2023 16.69 16.69 16.69 16.69 2,095 +0.59(+3.66%)
Aug 02, 2023 16.10 16.10 16.10 16.10 288 +0.40(+2.56%)
Aug 01, 2023 15.70 15.70 15.70 15.70 305 +0.98(+6.67%)
Jul 31, 2023 14.72 14.72 14.72 14.72 262 -0.31(-2.09%)
Jul 26, 2023 15.03 1 -0.42(-2.73%)
Jul 25, 2023 13.65 15.45 13.65 15.45 2,232 +1.71(+12.43%)
Jul 24, 2023 12.32 13.74 12.32 13.74 461 +0.00(+0.00%)
Jul 20, 2023 13.74 13 +0.15(+1.08%)
Jul 19, 2023 12.29 13.60 12.14 13.60 1,754 +0.00(+0.00%)
Jul 17, 2023 13.60 0 -0.01(-0.07%)
Jul 14, 2023 13.60 14.47 13.11 13.61 4,622 +0.55(+4.24%)
Jul 13, 2023 14.18 14.18 12.77 13.05 3,339 +0.04(+0.30%)
Jul 11, 2023 13.01 14 -0.34(-2.55%)
Jul 10, 2023 13.79 13.79 13.30 13.35 4,478 -0.15(-1.08%)
Jul 07, 2023 13.07 13.89 12.05 13.50 7,991 +0.19(+1.46%)
Jul 06, 2023 14.08 14.08 13.26 13.30 1,541 +0.05(+0.37%)
Jul 05, 2023 12.27 14.02 12.27 13.26 3,774 +0.92(+7.48%)
Jun 27, 2023 12.33 28 +1.36(+12.39%)
Jun 26, 2023 11.07 11.61 10.29 10.97 1,449 -0.10(-0.88%)
Jun 23, 2023 10.50 11.17 10.50 11.07 2,372 +0.53(+5.07%)
Jun 21, 2023 10.54 74 -0.39(-3.55%)
Jun 20, 2023 10.53 11.58 10.53 10.93 1,955 +0.27(+2.55%)
Jun 16, 2023 10.68 10.68 10.65 10.65 983 +0.46(+4.48%)
Jun 13, 2023 10.20 102 -7.48(-42.31%)
May 08, 2023 17.47 19.33 17.47 17.68 6,283 -0.58(-3.19%)
May 05, 2023 17.36 18.31 17.02 18.26 5,445 +0.89(+5.15%)
May 04, 2023 16.90 17.36 16.89 17.36 1,702 +1.83(+11.75%)
May 03, 2023 15.54 15.54 15.54 15.54 164 -0.73(-4.48%)
May 02, 2023 17.97 19.20 15.54 16.27 6,380 -0.83(-4.83%)
May 01, 2023 15.59 18.26 15.59 17.09 10,821 +1.07(+6.67%)
Apr 27, 2023 16.02 103 +0.46(+2.93%)
Apr 26, 2023 15.10 15.64 15.10 15.57 1,085 -0.80(-4.87%)
Apr 25, 2023 16.83 16.83 16.36 16.36 1,190 +0.39(+2.43%)
Apr 24, 2023 16.01 16.01 15.98 15.98 588 +0.45(+2.88%)
Apr 21, 2023 15.53 15.53 15.53 15.53 498 -0.01(-0.06%)
Apr 20, 2023 15.01 15.54 15.01 15.54 1,792 +0.42(+2.76%)
Apr 19, 2023 14.65 17.31 14.65 15.12 6,693 -0.50(-3.20%)
Apr 18, 2023 15.18 15.62 15.18 15.62 268 +0.96(+6.56%)
Apr 17, 2023 15.27 15.27 14.62 14.66 747 +0.34(+2.35%)
Apr 13, 2023 14.32 18 -0.01(-0.07%)
Apr 12, 2023 14.72 14.72 14.33 14.33 278 +0.18(+1.29%)
Apr 11, 2023 14.25 14.92 14.13 14.15 6,039 -0.42(-2.90%)
Apr 10, 2023 14.91 14.91 14.43 14.57 4,025 -0.24(-1.62%)
Apr 06, 2023 14.91 14.91 13.09 14.81 6,599 +0.49(+3.42%)
Apr 05, 2023 13.91 15.34 13.91 14.32 5,290 +0.86(+6.36%)
Apr 04, 2023 13.25 14.19 12.79 13.47 5,002 +0.86(+6.79%)
Apr 03, 2023 15.21 15.79 12.02 12.61 11,406 -2.31(-15.47%)
Mar 30, 2023 14.92 0 -0.77(-4.90%)
Mar 29, 2023 15.29 15.69 15.29 15.69 730 +0.39(+2.58%)
Mar 28, 2023 16.83 16.83 14.70 15.29 1,770 -0.10(-0.63%)
Mar 27, 2023 17.22 17.22 13.01 15.39 4,372 +0.24(+1.59%)
Mar 24, 2023 15.49 16.40 14.43 15.15 1,718 +0.34(+2.27%)
Mar 23, 2023 15.62 15.62 13.64 14.81 4,423 -0.30(-1.97%)
Mar 22, 2023 14.25 15.38 13.95 15.11 3,939 +0.96(+6.80%)
Mar 21, 2023 13.95 16.83 13.94 14.15 8,223 +1.61(+12.81%)
Mar 20, 2023 11.49 14.04 10.80 12.54 17,753 +0.86(+7.33%)
Mar 17, 2023 13.76 13.76 11.64 11.69 2,021 -2.07(-15.04%)
Mar 16, 2023 13.76 13.77 13.76 13.76 743 -1.25(-8.33%)
Mar 10, 2023 15.01 23 -0.77(-4.88%)
Mar 09, 2023 15.35 15.78 15.35 15.78 1,183 +0.38(+2.50%)
Mar 08, 2023 16.05 16.11 15.39 15.39 4,935 -0.67(-4.19%)
Mar 07, 2023 16.90 21.72 16.06 16.06 3,612 +0.58(+3.73%)
Mar 06, 2023 14.93 16.77 14.73 15.49 7,326 +0.79(+5.37%)
Mar 03, 2023 14.06 14.70 14.04 14.70 3,252 +1.13(+8.37%)
Mar 01, 2023 13.56 76 +0.39(+3.00%)
Feb 28, 2023 12.74 16.44 12.74 13.17 13,655 +0.39(+3.09%)
Feb 27, 2023 12.00 12.79 12.00 12.77 2,622 +0.96(+8.14%)
Feb 23, 2023 11.81 0 +0.01(+0.08%)
Feb 22, 2023 12.32 13.01 11.24 11.80 3,488 +0.02(+0.16%)
Feb 21, 2023 12.00 12.00 11.78 11.78 945 -0.13(-1.13%)
Feb 17, 2023 12.10 12.61 11.83 11.92 3,743 +0.24(+2.06%)
Feb 16, 2023 11.54 11.74 10.41 11.68 3,564 -0.03(-0.25%)
Feb 13, 2023 11.71 67 -1.57(-11.81%)
Feb 10, 2023 15.10 15.81 12.65 13.27 15,615 -0.55(-3.97%)
Feb 09, 2023 13.35 13.95 12.20 13.82 2,966 +1.58(+12.88%)
Feb 08, 2023 11.59 12.89 10.82 12.24 9,973 -0.40(-3.19%)
Feb 07, 2023 14.66 15.78 12.50 12.65 11,151 -1.78(-12.33%)
Feb 06, 2023 15.82 16.59 14.43 14.43 12,703 -0.96(-6.25%)
Feb 03, 2023 14.46 15.39 14.04 15.39 4,890 -0.29(-1.84%)
Feb 02, 2023 13.95 17.78 13.47 15.68 8,786 +2.90(+22.65%)
Feb 01, 2023 12.55 14.26 12.34 12.78 5,442 +1.15(+9.92%)
Jan 31, 2023 11.63 11.63 11.63 11.63 309 -0.01(-0.08%)
Jan 30, 2023 12.09 12.50 11.64 11.64 2,294 +0.12(+1.00%)
Jan 27, 2023 12.25 12.25 11.03 11.52 683 -0.02(-0.17%)
Jan 26, 2023 10.58 11.54 10.58 11.54 730 +0.79(+7.34%)
Jan 25, 2023 10.66 10.77 10.66 10.75 678 +0.09(+0.81%)
Jan 24, 2023 10.23 10.67 9.984 10.67 815 +0.09(+0.82%)
Jan 23, 2023 10.22 10.58 10.22 10.58 228 +0.38(+3.77%)
Jan 20, 2023 10.20 10.20 10.20 10.20 751 +0.00(+0.00%)
Jan 19, 2023 10.20 10.20 10.20 10.20 142 -0.48(-4.51%)
Jan 18, 2023 10.12 11.16 10.12 10.68 7,917 -0.68(-6.01%)
Jan 17, 2023 10.47 14.10 9.989 11.36 13,057 +0.88(+8.35%)
Jan 13, 2023 10.48 10.48 10.48 10.48 119 -0.14(-1.36%)
Jan 11, 2023 10.63 5 +0.66(+6.67%)
Jan 10, 2023 9.300 10.22 9.300 9.965 3,717 +0.66(+7.14%)
Jan 06, 2023 9.300 105 -1.61(-14.78%)
Jan 04, 2023 10.91 10 -0.06(-0.52%)
Jan 03, 2023 9.917 13.10 9.632 10.97 9,470 +0.52(+4.99%)
Dec 29, 2022 10.45 0 +0.91(+9.55%)
Dec 28, 2022 8.446 9.538 8.446 9.538 3,064 -0.21(-2.14%)
Dec 22, 2022 9.746 2 -0.35(-3.48%)
Dec 21, 2022 8.456 10.63 8.199 10.10 4,077 +0.62(+6.51%)
Dec 01, 2022 9.481 0 -0.01(-0.10%)
Nov 29, 2022 9.490 0 +0.01(+0.10%)
Nov 23, 2022 9.481 0 +0.90(+10.51%)
Nov 21, 2022 8.579 12 -0.01(-0.11%)
Nov 18, 2022 8.589 8.589 8.589 8.589 107 -0.47(-5.14%)
Nov 17, 2022 8.199 10.40 8.161 9.054 8,697 +0.33(+3.81%)
Nov 15, 2022 8.721 15 +0.29(+3.49%)
Nov 08, 2022 8.427 63 -0.64(-7.02%)
Nov 01, 2022 9.063 0 +0.75(+9.02%)
Oct 27, 2022 8.313 0 +1.33(+19.10%)
Oct 19, 2022 6.980 0 -0.41(-5.58%)
Oct 18, 2022 6.520 7.782 6.282 7.393 4,924 +0.72(+10.81%)
Oct 14, 2022 6.672 22 -0.30(-4.35%)
Oct 13, 2022 6.975 6.975 6.975 6.975 385 -0.04(-0.54%)
Oct 11, 2022 7.013 27 +0.09(+1.34%)
Oct 06, 2022 6.920 7 -0.20(-2.75%)
Oct 05, 2022 6.520 7.488 6.418 7.115 4,009 +0.60(+9.14%)
Sep 30, 2022 6.519 10 -0.08(-1.28%)
Sep 29, 2022 6.334 6.604 5.944 6.604 3,117 +0.84(+14.52%)
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.