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

Cyclacel Pharmaceuti (NQ: CYCCP )

6.990 +0.290 (+4.33%)
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 (%)
Nov 30, 2012 1.573 1.581 1.573 1.581 1,565 +0.00(+0.00%)
Nov 15, 2012 1.632 1.581 1.581 1.581 14,459 -0.02(-0.99%)
Nov 13, 2012 1.596 1.597 1.597 1.597 1,014 -0.16(-8.99%)
Nov 09, 2012 1.754 1.754 1.754 1.754 0 +0.16(+9.88%)
Nov 08, 2012 1.596 1.596 1.596 1.596 507 +0.00(+0.25%)
Nov 06, 2012 1.593 1.593 1.593 1.593 1,014 -0.08(-4.68%)
Nov 05, 2012 1.593 1.671 1.581 1.671 3,805 +0.09(+5.69%)
Nov 02, 2012 1.675 1.675 1.577 1.581 2,747 -0.14(-8.09%)
Nov 01, 2012 1.762 1.762 1.720 1.720 1,522 +0.10(+6.41%)
Oct 25, 2012 1.616 1.616 1.616 1.616 1,522 -0.18(-10.05%)
Oct 24, 2012 1.801 1.801 1.797 1.797 1,775 +0.07(+4.31%)
Oct 23, 2012 1.790 1.790 1.723 1.723 974 -0.05(-2.67%)
Oct 18, 2012 1.770 1.770 1.770 1.770 0 +0.15(+8.98%)
Oct 17, 2012 1.616 1.794 1.616 1.624 7,356 -0.16(-8.85%)
Oct 16, 2012 1.794 1.794 1.616 1.782 5,327 -0.03(-1.74%)
Oct 15, 2012 1.604 1.876 1.482 1.813 17,511 +0.38(+26.37%)
Oct 12, 2012 1.332 1.474 1.332 1.435 33,409 +0.06(+4.60%)
Oct 11, 2012 1.372 1.372 1.372 1.372 253 +0.07(+5.77%)
Oct 10, 2012 1.297 1.297 1.297 1.297 253 -0.01(-0.60%)
Oct 09, 2012 1.305 1.305 1.305 1.305 253 -0.07(-5.16%)
Oct 06, 2012 1.376 1.376 1.376 0 +0.00(+0.00%)
Oct 05, 2012 1.376 1.376 1.376 1.376 887 +0.09(+7.38%)
Oct 03, 2012 1.293 1.281 1.281 1.281 507 +0.02(+1.56%)
Sep 27, 2012 1.261 1.261 1.261 1.261 0 -0.01(-0.62%)
Sep 26, 2012 1.261 1.281 1.261 1.269 7,483 -0.01(-0.92%)
Sep 25, 2012 1.301 1.301 1.281 1.281 5,027 +0.02(+1.56%)
Sep 24, 2012 1.368 1.368 1.261 1.261 3,678 -0.04(-3.03%)
Sep 21, 2012 1.695 1.876 1.256 1.301 28,594 -0.34(-20.90%)
Sep 20, 2012 1.569 1.880 1.380 1.645 27,821 +0.26(+19.20%)
Sep 19, 2012 1.127 1.545 1.084 1.380 19,629 +0.37(+37.26%)
Sep 11, 2012 1.056 1.005 1.005 1.005 1,522 +0.10(+10.87%)
Sep 10, 2012 0.9106 0.9106 0.9067 0.9067 507 +0.03(+3.60%)
Sep 07, 2012 0.8124 0.8751 0.8124 0.8751 1,395 -0.11(-11.20%)
Sep 06, 2012 1.005 1.005 0.9855 0.9855 32,407 -0.04(-4.21%)
Sep 05, 2012 1.021 1.045 1.021 1.029 5,073 -0.07(-6.45%)
Aug 31, 2012 1.100 1.100 1.100 1.100 2,536 +0.00(+0.36%)
Aug 30, 2012 1.096 1.096 1.096 1.096 507 +0.10(+10.31%)
Aug 29, 2012 1.013 1.017 0.9934 0.9934 1,268 -0.17(-14.57%)
Aug 27, 2012 1.183 1.183 1.060 1.163 1,775 +0.17(+16.60%)
Aug 24, 2012 1.005 1.005 0.9973 0.9973 6,595 -0.01(-0.78%)
Aug 22, 2012 1.009 1.005 1.005 1.005 761 +0.01(+0.79%)
Aug 20, 2012 1.005 0.9973 0.9973 0.9973 5,073 -0.02(-1.56%)
Aug 16, 2012 1.013 1.013 1.013 1.013 253 +0.00(+0.00%)
Aug 13, 2012 1.013 1.013 1.013 1.013 253 -0.09(-8.21%)
Aug 09, 2012 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Jul 27, 2012 0.9855 1.104 1.104 1.104 8,117 +0.12(+12.00%)
Jul 19, 2012 0.9855 0.9855 0.9855 0.9855 25,875 -0.00(-0.00%)
Jul 18, 2012 0.9855 0.9855 0.9855 0.9855 3,805 -0.02(-1.96%)
Jul 17, 2012 1.005 1.005 1.005 1.005 1,268 +0.02(+2.00%)
Jul 16, 2012 0.9855 0.9855 0.9855 0.9855 1,141 +0.00(+0.00%)
Jul 11, 2012 0.9934 0.9855 0.9855 0.9855 7,610 -0.07(-7.06%)
Jul 02, 2012 0.9342 1.060 1.060 1.060 761 +0.07(+7.60%)
Jun 29, 2012 0.9855 0.9855 0.9855 0.9855 761 +0.00(+0.00%)
Jun 27, 2012 0.9973 0.9855 0.9855 0.9855 6,342 +0.00(+0.00%)
Jun 11, 2012 0.9855 0.9855 0.9855 0.9855 761 -0.01(-1.50%)
Jun 07, 2012 1.000 1.000 1.000 1.000 0 +0.01(+1.20%)
Jun 06, 2012 0.9886 0.9886 0.9886 0.9886 1,268 -0.25(-19.87%)
Jun 04, 2012 1.234 1.234 1.234 1.234 253 +0.05(+3.99%)
May 30, 2012 1.187 1.187 1.187 1.187 0 -0.04(-2.90%)
May 24, 2012 1.202 1.222 1.222 1.222 2,283 +0.01(+0.58%)
May 22, 2012 1.250 1.215 1.215 1.215 3,044 +0.22(+22.59%)
May 18, 2012 0.9934 0.9910 0.9910 0.9910 1,522 -0.19(-16.20%)
May 15, 2012 1.190 1.183 1.183 1.183 2,283 -0.06(-5.06%)
May 09, 2012 1.246 1.246 1.246 1.246 253 -0.00(-0.38%)
May 08, 2012 1.250 1.250 1.250 1.250 253 -0.00(-0.25%)
May 07, 2012 1.254 1.254 1.254 1.254 761 +0.15(+13.57%)
May 01, 2012 1.104 1.104 1.104 1.104 253 -0.01(-1.06%)
Apr 27, 2012 1.116 1.116 1.116 1.116 1,268 +0.00(+0.35%)
Apr 26, 2012 1.112 1.112 1.112 1.112 1,268 +0.00(+0.14%)
Apr 25, 2012 1.108 1.110 1.108 1.110 887 +0.12(+12.64%)
Apr 24, 2012 0.9855 0.9855 0.9855 0.9855 1,255 +0.00(+0.00%)
Apr 11, 2012 0.9855 0.9855 0.9855 0.9855 507 +0.00(+0.00%)
Apr 10, 2012 0.9934 1.029 0.9855 0.9855 2,790 -0.19(-16.39%)
Apr 05, 2012 1.179 1.179 1.179 1.179 761 +0.00(+0.00%)
Apr 04, 2012 1.131 1.179 1.131 1.179 5,073 +0.19(+19.60%)
Apr 03, 2012 1.005 1.005 0.9855 0.9855 3,919 -0.01(-1.19%)
Mar 26, 2012 0.9973 0.9973 0.9973 0.9973 5,073 -0.11(-9.96%)
Mar 16, 2012 1.104 1.108 1.108 1.108 2,536 -0.01(-1.06%)
Mar 15, 2012 1.120 1.120 1.120 1.120 634 -0.16(-12.56%)
Mar 09, 2012 1.360 1.280 1.280 1.280 761 +0.17(+15.59%)
Mar 08, 2012 1.120 1.120 1.108 1.108 6,215 -0.07(-6.33%)
Mar 07, 2012 1.183 1.289 1.183 1.183 3,576 +0.00(+0.00%)
Mar 06, 2012 1.175 1.305 1.163 1.183 13,343 -0.03(-2.60%)
Mar 05, 2012 0.9697 1.537 0.9697 1.214 27,285 +0.03(+2.84%)
Mar 02, 2012 1.183 1.183 1.181 1.181 761 +0.01(+1.18%)
Mar 01, 2012 1.293 1.340 1.084 1.167 18,518 -0.13(-10.30%)
Feb 29, 2012 1.218 1.301 1.218 1.301 10,634 +0.09(+7.84%)
Feb 24, 2012 1.198 1.206 1.206 1.206 1,014 +0.03(+2.34%)
Feb 23, 2012 1.127 1.198 1.127 1.179 2,283 +0.05(+4.55%)
Feb 22, 2012 1.127 1.127 1.127 1.127 634 +0.00(+0.35%)
Feb 21, 2012 1.131 1.131 1.123 1.123 2,536 +0.12(+12.20%)
Feb 16, 2012 0.9855 1.001 1.001 1.001 5,580 +0.02(+1.60%)
Feb 15, 2012 0.9855 0.9855 0.9855 0.9855 2,536 +0.00(+0.00%)
Feb 14, 2012 0.9934 0.9934 0.9796 0.9855 9,112 +0.00(+0.40%)
Feb 10, 2012 0.9815 0.9815 0.9815 0.9815 2,536 -0.00(-0.40%)
Feb 09, 2012 0.9973 0.9973 0.9855 0.9855 2,212 +0.02(+2.04%)
Feb 07, 2012 0.9737 0.9658 0.9658 0.9658 7,356 -0.12(-10.78%)
Feb 06, 2012 1.064 1.084 0.9705 1.082 17,087 -0.04(-3.65%)
Feb 03, 2012 1.017 1.131 0.9264 1.123 17,907 +0.10(+9.62%)
Feb 02, 2012 1.072 1.072 1.025 1.025 9,639 -0.06(-5.45%)
Feb 01, 2012 1.127 1.127 1.084 1.084 13,067 -0.12(-9.60%)
Jan 26, 2012 1.199 1.199 1.199 1.199 0 -0.00(-0.26%)
Jan 25, 2012 1.194 1.202 1.194 1.202 507 +0.01(+0.66%)
Jan 20, 2012 1.194 1.194 1.194 1.194 507 +0.07(+6.09%)
Jan 18, 2012 1.127 1.126 1.126 1.126 1,014 -0.08(-6.33%)
Jan 17, 2012 1.202 1.202 1.194 1.202 3,678 +0.08(+6.98%)
Jan 13, 2012 1.187 1.187 1.123 1.123 10,908 -0.06(-5.00%)
Jan 12, 2012 1.187 1.194 1.147 1.183 5,327 -0.02(-1.32%)
Jan 11, 2012 1.211 1.211 1.127 1.198 8,625 +0.02(+1.33%)
Jan 10, 2012 1.215 1.215 1.147 1.183 62,405 -0.03(-2.60%)
Jan 09, 2012 1.199 1.214 1.153 1.214 18,772 +0.00(+0.00%)
Jan 06, 2012 1.203 1.214 1.122 1.214 134,506 +0.03(+2.67%)
Jan 05, 2012 1.218 1.218 1.183 1.183 2,790 +0.01(+1.01%)
Jan 04, 2012 1.159 1.171 1.159 1.171 1,014 +0.05(+4.21%)
Dec 30, 2011 1.183 1.251 1.104 1.123 417,812 -0.00(-0.00%)
Dec 28, 2011 1.123 1.123 1.123 1.123 0 -0.09(-7.17%)
Dec 23, 2011 1.210 1.210 1.210 1.210 0 -0.04(-3.46%)
Dec 19, 2011 1.254 1.254 1.254 1.254 0 +0.07(+6.00%)
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.