Skip to main content

Cyclacel Pharmaceuti (NQ: CYCCP )

18.79 +0.59 (+3.24%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2024 18.20 52 -0.30(-1.62%)
Mar 22, 2024 16.80 18.50 16.80 18.50 1,706 +1.12(+6.44%)
Mar 21, 2024 17.02 17.38 17.02 17.38 1,459 -0.62(-3.44%)
Mar 20, 2024 17.86 18.00 16.50 18.00 1,895 -0.48(-2.60%)
Mar 19, 2024 17.49 18.48 17.49 18.48 582 +0.08(+0.43%)
Mar 15, 2024 18.40 6 -0.20(-1.08%)
Mar 14, 2024 17.80 18.60 17.30 18.60 1,819 +0.05(+0.27%)
Mar 13, 2024 18.02 19.30 16.95 18.55 2,224 +0.34(+1.87%)
Mar 12, 2024 18.30 19.00 17.73 18.21 2,109 -0.99(-5.16%)
Mar 11, 2024 19.40 20.00 17.93 19.20 2,815 -0.45(-2.29%)
Mar 08, 2024 17.77 19.65 17.77 19.65 850 -0.15(-0.76%)
Mar 07, 2024 20.98 20.98 19.22 19.80 1,568 -0.60(-2.94%)
Mar 06, 2024 19.40 20.40 18.82 20.40 751 +1.00(+5.15%)
Mar 05, 2024 18.75 20.44 18.23 19.40 1,408 +0.60(+3.19%)
Mar 04, 2024 19.40 19.40 18.63 18.80 1,584 +0.07(+0.37%)
Mar 01, 2024 19.00 19.00 18.73 18.73 714 -0.12(-0.64%)
Feb 29, 2024 18.85 18.85 18.85 18.85 110 +0.35(+1.89%)
Feb 28, 2024 18.50 18.50 18.50 18.50 471 +0.23(+1.26%)
Feb 27, 2024 18.30 18.30 18.27 18.27 1,106 +1.02(+5.91%)
Feb 22, 2024 17.25 0 +0.00(+0.00%)
Feb 21, 2024 16.65 17.25 16.65 17.25 407 -0.45(-2.54%)
Feb 15, 2024 17.70 3 +0.25(+1.43%)
Feb 14, 2024 21.35 21.47 17.45 17.45 2,290 -3.71(-17.53%)
Feb 12, 2024 21.16 101 +0.71(+3.47%)
Feb 09, 2024 18.98 20.45 18.98 20.45 1,856 -0.25(-1.21%)
Feb 08, 2024 18.99 20.70 18.99 20.70 552 +1.46(+7.59%)
Feb 07, 2024 19.00 20.50 19.00 19.24 2,761 -0.81(-4.04%)
Feb 01, 2024 20.05 154 -0.83(-3.98%)
Jan 31, 2024 20.88 21.00 20.88 20.88 663 -1.12(-5.09%)
Jan 30, 2024 22.00 22.05 21.99 22.00 2,896 +0.65(+3.04%)
Jan 29, 2024 20.50 21.70 20.50 21.35 921 +0.85(+4.15%)
Jan 26, 2024 20.34 21.13 19.30 20.50 1,225 +0.10(+0.49%)
Jan 25, 2024 19.79 20.40 19.79 20.40 314 +0.50(+2.51%)
Jan 24, 2024 20.70 20.70 18.00 19.90 3,034 -1.00(-4.78%)
Jan 23, 2024 20.50 21.00 18.63 20.90 3,659 +1.05(+5.29%)
Jan 22, 2024 19.90 20.76 18.91 19.85 2,570 -0.13(-0.65%)
Jan 19, 2024 19.99 20.63 19.87 19.98 2,086 +0.63(+3.26%)
Jan 18, 2024 19.35 19.35 19.35 19.35 208 -0.30(-1.52%)
Jan 17, 2024 19.10 19.65 18.84 19.65 2,337 +0.56(+2.91%)
Jan 16, 2024 19.05 19.10 19.05 19.09 2,536 +0.34(+1.80%)
Jan 12, 2024 17.85 18.75 17.85 18.75 809 +0.89(+5.00%)
Jan 11, 2024 18.27 20.09 16.37 17.86 2,183 +0.10(+0.56%)
Jan 10, 2024 16.87 18.84 16.87 17.76 2,021 +1.39(+8.48%)
Jan 09, 2024 16.37 16.37 16.37 16.37 665 -0.47(-2.77%)
Jan 08, 2024 16.84 16.84 16.84 16.84 224 +1.06(+6.73%)
Jan 05, 2024 15.88 15.88 14.32 15.78 406 -0.13(-0.81%)
Jan 04, 2024 15.91 15.91 15.91 15.91 508 -0.10(-0.62%)
Jan 03, 2024 16.37 16.37 15.88 16.01 3,720 -0.36(-2.18%)
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.