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

Cyclacel Pharmaceuti (NQ: CYCCP )

6.300 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 8, 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 28, 2017 3.606 3.606 3.606 0 +0.01(+0.37%)
Mar 27, 2017 3.647 3.647 3.593 3.593 3,494 -0.06(-1.53%)
Mar 20, 2017 3.649 3.649 3.649 0 +0.26(+7.69%)
Mar 13, 2017 3.388 3.388 3.388 0 +0.15(+4.76%)
Mar 10, 2017 3.595 3.595 3.234 3.234 5,455 -0.76(-18.94%)
Mar 08, 2017 3.990 3.990 3.990 0 -0.02(-0.43%)
Mar 07, 2017 4.007 4.007 4.007 4.007 524 +0.02(+0.57%)
Mar 06, 2017 3.984 3.984 3.984 3.984 349 +0.00(+0.00%)
Mar 03, 2017 3.984 3.984 3.984 3.984 1,312 +0.26(+7.08%)
Mar 02, 2017 3.721 3.749 3.721 3.721 1,921 +0.44(+13.24%)
Feb 24, 2017 3.286 3.286 3.286 0 -0.38(-10.45%)
Feb 23, 2017 3.675 3.675 3.669 3.669 1,747 -0.34(-8.43%)
Feb 17, 2017 4.007 4.007 4.007 305 +0.00(+0.10%)
Feb 15, 2017 4.003 4.003 4.003 0 +0.20(+5.32%)
Feb 14, 2017 3.812 3.818 3.801 3.801 1,747 -0.12(-3.07%)
Feb 10, 2017 3.921 3.921 3.921 0 +0.15(+4.10%)
Feb 07, 2017 3.766 3.766 3.766 104 -0.07(-1.84%)
Feb 03, 2017 3.837 3.837 3.837 0 +0.06(+1.68%)
Feb 01, 2017 3.774 3.774 3.774 12 -0.10(-2.62%)
Jan 31, 2017 3.875 3.875 3.875 3.875 522 +0.07(+1.80%)
Jan 30, 2017 3.806 3.810 3.806 3.806 5,590 +0.02(+0.60%)
Jan 24, 2017 3.784 3.784 3.784 0 +0.00(+0.00%)
Jan 13, 2017 3.784 3.784 3.784 1 -0.03(-0.67%)
Jan 12, 2017 3.700 3.857 3.700 3.809 893 +0.11(+3.10%)
Jan 11, 2017 3.695 3.695 3.695 3.695 178 +0.22(+6.45%)
Dec 27, 2016 3.471 3.471 3.471 0 +0.03(+0.81%)
Dec 15, 2016 3.443 3.443 3.443 0 +0.00(+0.00%)
Nov 30, 2016 3.443 3.443 3.443 0 -0.47(-11.93%)
Nov 22, 2016 3.909 3.909 3.909 0 -0.00(-0.09%)
Nov 21, 2016 3.913 3.913 3.913 3.913 459 +0.01(+0.14%)
Nov 17, 2016 3.907 3.907 3.907 0 +0.26(+7.22%)
Nov 11, 2016 3.644 3.644 3.644 0 -0.00(-0.10%)
Nov 08, 2016 3.648 3.648 3.648 0 -0.22(-5.69%)
Nov 04, 2016 3.868 3.868 3.868 0 +0.01(+0.14%)
Nov 01, 2016 3.863 3.863 3.863 0 +0.19(+5.18%)
Oct 28, 2016 3.672 3.672 3.672 0 +0.01(+0.31%)
Oct 27, 2016 3.661 3.661 3.661 3.661 657 +0.02(+0.62%)
Oct 18, 2016 3.639 3.639 3.639 3.639 178 +0.01(+0.15%)
Oct 14, 2016 3.683 3.633 3.633 3.633 1,250 +0.13(+3.84%)
Oct 13, 2016 3.247 3.499 3.112 3.499 1,103 +0.20(+5.93%)
Oct 12, 2016 3.275 3.303 3.275 3.303 952 +0.15(+4.85%)
Oct 11, 2016 3.150 3.150 3.150 3.150 457 -0.21(-6.33%)
Oct 10, 2016 3.445 3.756 3.286 3.363 3,319 -0.03(-0.90%)
Oct 07, 2016 3.450 4.373 3.148 3.393 86,972 +0.23(+7.17%)
Oct 06, 2016 3.335 3.335 3.125 3.166 6,872 -0.41(-11.37%)
Oct 04, 2016 3.554 3.572 3.572 3.572 6,411 -0.12(-3.34%)
Oct 03, 2016 3.696 3.696 3.696 3.696 0 +0.00(+0.00%)
Sep 30, 2016 3.821 3.893 3.696 3.696 5,678 -0.15(-3.96%)
Sep 29, 2016 3.848 3.848 3.848 3.848 366 +0.03(+0.71%)
Sep 28, 2016 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
Sep 27, 2016 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
Sep 22, 2016 3.821 3.821 3.821 3.821 119 +0.06(+1.60%)
Sep 20, 2016 3.472 3.761 3.761 3.761 9 +0.31(+9.02%)
Sep 19, 2016 3.363 3.450 3.363 3.450 2,381 -0.51(-12.83%)
Sep 16, 2016 3.958 3.958 3.958 3.958 366 -0.44(-10.05%)
Sep 12, 2016 4.400 4.400 4.400 4.400 183 +0.00(+0.00%)
Sep 08, 2016 4.400 4.400 4.400 4.400 366 +0.00(+0.00%)
Sep 07, 2016 4.766 4.940 4.400 4.400 2,015 +0.24(+5.77%)
Aug 29, 2016 4.094 4.160 4.160 4.160 8,426 -0.18(-4.15%)
Aug 26, 2016 4.340 4.340 4.340 4.340 1,831 +0.00(+0.00%)
Aug 23, 2016 4.340 4.340 4.340 4.340 366 -0.58(-11.76%)
Aug 18, 2016 5.459 4.919 4.919 4.919 4,945 -0.40(-7.59%)
Aug 17, 2016 4.640 6.163 4.640 5.323 10,706 +0.79(+17.47%)
Aug 16, 2016 3.690 4.531 3.690 4.531 9,604 +0.98(+27.69%)
Aug 12, 2016 3.161 3.548 3.548 3.548 3,480 +0.53(+17.54%)
Aug 11, 2016 3.030 3.227 3.002 3.019 1,260 -0.09(-2.97%)
Aug 05, 2016 3.112 3.111 3.111 3.111 73 -0.13(-4.05%)
Aug 03, 2016 3.243 3.243 3.243 3.243 1,831 -0.03(-1.00%)
Aug 02, 2016 3.275 3.303 3.275 3.275 4,403 -0.16(-4.61%)
Aug 01, 2016 3.434 3.434 3.434 3.434 741 +0.05(+1.43%)
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%)
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.