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

Cyclacel Pharmaceuti (NQ: CYCCP )

6.500 -0.200 (-2.99%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Mar 31, 2021 5.927 5.927 5.927 5.927 120 +0.24(+4.25%)
Mar 30, 2021 5.685 5.685 5.685 1 +0.00(+0.00%)
Mar 29, 2021 5.685 5.685 5.685 24 +0.00(+0.00%)
Mar 25, 2021 5.685 5.685 5.685 0 +0.00(+0.00%)
Mar 24, 2021 6.059 6.059 5.685 5.685 360 -0.84(-12.83%)
Mar 23, 2021 6.522 6.522 6.522 6.522 363 -0.52(-7.43%)
Mar 18, 2021 7.046 7.046 7.046 0 +0.00(+0.00%)
Mar 16, 2021 7.046 7.046 7.046 0 +0.00(+0.00%)
Mar 15, 2021 7.129 7.129 6.739 7.046 720 +0.33(+4.94%)
Mar 12, 2021 6.548 6.714 6.548 6.714 482 +0.54(+8.72%)
Mar 11, 2021 6.175 6.175 6.175 6.175 357 +0.00(+0.00%)
Mar 10, 2021 6.175 6.175 6.175 1 +0.00(+0.00%)
Mar 08, 2021 6.175 6.175 6.175 0 +0.00(+0.00%)
Feb 26, 2021 6.175 6.175 6.175 0 +0.06(+0.95%)
Feb 25, 2021 6.117 6.117 6.117 60 +0.00(+0.00%)
Feb 24, 2021 6.117 6.117 6.117 3 +0.00(+0.00%)
Feb 23, 2021 6.117 6.117 6.117 6.117 120 +0.02(+0.41%)
Feb 22, 2021 6.093 6.093 6.093 6.093 361 -0.54(-8.13%)
Feb 17, 2021 6.631 6.631 6.631 0 +0.00(+0.00%)
Feb 16, 2021 6.258 6.631 6.258 6.631 588 +0.00(+0.00%)
Feb 12, 2021 6.789 6.789 6.631 6.631 361 +0.41(+6.67%)
Feb 11, 2021 6.797 6.797 6.217 6.217 2,905 -0.58(-8.54%)
Feb 09, 2021 6.797 6.797 6.797 0 -0.83(-10.87%)
Feb 08, 2021 7.626 7.626 7.626 80 +0.00(+0.00%)
Feb 05, 2021 7.626 7.626 7.626 14 +0.00(+0.00%)
Feb 03, 2021 7.626 7.626 7.626 0 -0.03(-0.43%)
Feb 02, 2021 7.659 7.659 7.659 7.659 407 +1.03(+15.50%)
Feb 01, 2021 6.979 7.013 6.631 6.631 1,434 -0.99(-13.04%)
Jan 28, 2021 7.626 7.626 7.626 0 +0.00(+0.00%)
Jan 26, 2021 7.626 7.626 7.626 0 +0.00(+0.00%)
Jan 25, 2021 7.626 7.626 7.626 4 +0.00(+0.00%)
Jan 22, 2021 7.626 7.626 7.626 79 +0.00(+0.00%)
Jan 20, 2021 7.626 7.626 7.626 0 +0.00(+0.00%)
Jan 15, 2021 7.626 7.626 7.626 0 +0.66(+9.52%)
Jan 14, 2021 7.460 7.498 6.963 6.963 1,568 -0.01(-0.12%)
Jan 13, 2021 6.971 6.971 6.971 6.971 515 -0.02(-0.35%)
Jan 12, 2021 6.996 6.996 6.996 6.996 122 +0.03(+0.47%)
Jan 11, 2021 7.321 7.330 6.882 6.963 1,833 +0.04(+0.59%)
Jan 08, 2021 6.922 6.922 6.922 1 +0.00(+0.00%)
Jan 07, 2021 6.922 6.922 6.922 214 +0.00(+0.00%)
Jan 06, 2021 7.289 7.289 6.841 6.922 982 -0.41(-5.56%)
Jan 05, 2021 7.085 7.615 7.085 7.330 3,387 +1.60(+28.02%)
Jan 04, 2021 5.725 5.725 5.725 17 +0.00(+0.00%)
Dec 31, 2020 5.725 5.725 5.725 0 +0.07(+1.30%)
Dec 29, 2020 5.652 5.652 5.652 0 +0.00(+0.00%)
Dec 28, 2020 5.652 5.652 5.652 5.652 164 -0.05(-0.86%)
Dec 24, 2020 5.701 5.701 5.701 5.701 122 +0.57(+11.11%)
Dec 22, 2020 5.131 5.131 5.131 0 -0.53(-9.35%)
Dec 18, 2020 5.660 5.660 5.660 0 +0.00(+0.00%)
Dec 17, 2020 5.660 5.660 5.660 1 +0.00(+0.00%)
Dec 14, 2020 5.660 5.660 5.660 0 -0.20(-3.47%)
Dec 11, 2020 5.864 5.864 5.864 5.864 245 -0.24(-4.00%)
Dec 10, 2020 6.149 6.149 6.108 6.108 440 +0.41(+7.14%)
Dec 09, 2020 5.701 5.701 5.701 5.701 257 +0.41(+7.69%)
Dec 08, 2020 5.294 5.294 5.294 5.294 390 +0.41(+8.33%)
Dec 07, 2020 4.886 4.886 4.886 4.886 246 +0.00(+0.00%)
Dec 02, 2020 4.886 4.886 4.886 0 +0.00(+0.00%)
Dec 01, 2020 4.683 4.886 4.683 4.886 368 +0.03(+0.67%)
Nov 30, 2020 4.854 4.854 4.854 122 +0.00(+0.00%)
Nov 27, 2020 4.854 4.854 4.854 2 +0.00(+0.00%)
Nov 24, 2020 4.854 4.854 4.854 0 +0.00(+0.00%)
Nov 18, 2020 4.854 4.854 4.854 0 +0.00(+0.00%)
Nov 11, 2020 4.854 4.854 4.854 0 +0.46(+10.37%)
Nov 10, 2020 4.398 4.398 4.398 4.398 494 -0.46(-9.40%)
Nov 09, 2020 4.854 4.854 4.854 4.854 428 +0.23(+4.93%)
Nov 06, 2020 4.626 4.626 4.626 15 +0.00(+0.00%)
Nov 05, 2020 4.626 4.626 4.626 4.626 338 -0.23(-4.70%)
Nov 04, 2020 4.854 4.854 4.854 1 +0.00(+0.00%)
Nov 03, 2020 4.854 4.854 4.854 20 +0.00(+0.00%)
Nov 02, 2020 4.854 4.854 4.854 65 +0.00(+0.00%)
Oct 30, 2020 4.854 4.854 4.854 1 +0.00(+0.00%)
Oct 28, 2020 4.854 4.854 4.854 0 +0.00(+0.00%)
Oct 27, 2020 4.685 4.854 4.685 4.854 1,420 +0.36(+7.97%)
Oct 26, 2020 4.495 4.495 4.495 2 +0.00(+0.00%)
Oct 22, 2020 4.495 4.495 4.495 0 +0.00(+0.00%)
Oct 21, 2020 4.495 4.495 4.495 63 +0.00(+0.00%)
Oct 20, 2020 4.495 4.495 4.495 2 +0.00(+0.00%)
Oct 19, 2020 4.495 4.495 4.495 1 +0.00(+0.00%)
Oct 15, 2020 4.495 4.495 4.495 0 +0.12(+2.79%)
Oct 14, 2020 4.373 4.373 4.373 22 +0.00(+0.00%)
Oct 13, 2020 4.373 4.373 4.373 4.373 321 -0.02(-0.44%)
Oct 12, 2020 4.392 4.392 4.392 4.392 214 +0.39(+9.79%)
Oct 08, 2020 4.001 4.001 4.001 0 -0.36(-8.18%)
Oct 07, 2020 4.500 4.500 4.357 4.357 450 -0.13(-2.83%)
Oct 06, 2020 4.484 4.484 4.484 4.484 148 +0.43(+10.55%)
Oct 05, 2020 4.056 4.056 4.056 4.056 189 +0.10(+2.40%)
Oct 02, 2020 4.080 4.080 3.842 3.961 1,388 -0.43(-9.75%)
Oct 01, 2020 4.389 4.389 4.389 29 +0.00(+0.00%)
Sep 29, 2020 4.389 4.389 4.389 0 +0.02(+0.54%)
Sep 28, 2020 4.365 4.365 4.365 6 +0.00(+0.00%)
Sep 25, 2020 4.365 4.365 4.365 76 +0.00(+0.00%)
Sep 24, 2020 4.365 4.365 4.365 65 +0.00(+0.00%)
Sep 23, 2020 4.365 4.365 4.365 4.365 430 +0.17(+3.96%)
Sep 22, 2020 4.199 4.199 4.199 1 +0.00(+0.00%)
Sep 21, 2020 4.365 4.365 4.199 4.199 265 +0.00(+0.00%)
Sep 17, 2020 4.199 4.199 4.199 0 +0.05(+1.11%)
Sep 16, 2020 4.153 4.153 4.153 4.153 1,603 +0.10(+2.52%)
Sep 15, 2020 4.051 4.051 4.051 4.051 247 +0.05(+1.29%)
Sep 14, 2020 3.999 3.999 3.999 340 +0.00(+0.00%)
Sep 11, 2020 3.999 3.999 3.999 27 +0.00(+0.00%)
Sep 10, 2020 4.104 4.104 3.999 3.999 912 -0.37(-8.38%)
Sep 09, 2020 4.365 4.365 4.365 90 +0.00(+0.00%)
Sep 08, 2020 4.365 4.365 4.365 94 +0.00(+0.00%)
Sep 04, 2020 4.365 4.365 4.365 4.365 631 +0.08(+1.94%)
Sep 03, 2020 4.282 4.282 4.282 25 +0.00(+0.00%)
Sep 02, 2020 4.282 4.282 4.282 12 +0.00(+0.00%)
Sep 01, 2020 4.282 4.282 4.282 4.282 204 +0.04(+0.93%)
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%)
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.