Skip to main content

Cyclacel Pharmaceuti (NQ: CYCCP )

8.400 +0.910 (+12.15%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2022 5.963 2 +0.18(+3.03%)
Mar 28, 2022 5.778 5.787 5.778 5.787 632 +0.23(+4.16%)
Mar 16, 2022 5.556 0 +0.22(+4.17%)
Mar 03, 2022 5.334 3 -0.22(-4.00%)
Feb 08, 2022 5.556 12 -0.45(-7.54%)
Feb 02, 2022 6.134 6.134 6.010 6.010 511 +0.45(+8.16%)
Feb 01, 2022 6.170 6.170 5.556 5.556 700 -0.56(-9.16%)
Jan 28, 2022 6.116 1 +0.84(+16.02%)
Jan 27, 2022 4.596 5.272 4.596 5.272 2,165 -1.45(-21.54%)
Jan 24, 2022 6.719 11 -0.04(-0.55%)
Jan 19, 2022 6.756 94 +0.85(+14.43%)
Jan 13, 2022 5.904 43 -0.17(-2.76%)
Jan 11, 2022 6.072 409 +0.01(+0.14%)
Jan 10, 2022 6.089 6.089 6.063 6.063 703 +0.67(+12.42%)
Dec 29, 2021 5.393 5.393 5.393 50 +0.09(+1.64%)
Dec 27, 2021 5.306 5.306 5.306 3 +0.00(+0.00%)
Dec 23, 2021 5.285 5.306 5.285 5.306 921 +0.05(+0.99%)
Dec 17, 2021 5.254 5.254 5.254 0 -0.05(-0.97%)
Dec 15, 2021 5.306 5.306 5.306 123 +0.05(+0.98%)
Dec 14, 2021 5.280 5.306 5.254 5.254 1,116 -0.03(-0.66%)
Dec 09, 2021 5.289 5.289 5.289 0 -0.40(-6.96%)
Dec 07, 2021 5.685 5.685 5.685 42 -0.19(-3.19%)
Dec 01, 2021 5.872 5.872 5.872 0 -0.48(-7.53%)
Nov 22, 2021 6.350 6.350 6.350 14 +0.26(+4.29%)
Nov 19, 2021 6.089 6.089 6.089 6.089 463 -0.13(-2.03%)
Nov 18, 2021 6.215 6.215 6.215 6.215 241 +0.13(+2.07%)
Nov 04, 2021 6.089 6.089 6.089 0 -0.43(-6.67%)
Nov 02, 2021 6.524 6.524 6.524 35 +0.26(+4.17%)
Oct 29, 2021 6.263 6.263 6.263 60 -0.09(-1.37%)
Oct 28, 2021 6.350 6.350 6.350 6.350 547 -0.04(-0.68%)
Oct 27, 2021 6.394 6.394 6.394 6.394 117 -0.35(-5.25%)
Oct 26, 2021 7.021 7.021 6.437 6.748 3,575 -0.03(-0.42%)
Oct 25, 2021 6.611 6.872 6.611 6.776 1,182 -0.18(-2.62%)
Oct 22, 2021 6.655 7.394 6.524 6.959 2,322 +0.52(+8.11%)
Oct 21, 2021 6.437 6.437 6.437 6.437 116 +0.03(+0.41%)
Oct 20, 2021 6.542 6.542 6.411 6.411 1,200 +0.00(+0.00%)
Oct 19, 2021 7.612 7.612 6.411 6.411 1,104 -0.44(-6.47%)
Oct 11, 2021 6.855 6.855 6.855 0 +0.00(+0.00%)
Oct 08, 2021 6.855 6.855 6.855 6.855 236 +0.04(+0.63%)
Oct 01, 2021 6.812 6.812 6.812 23 -0.03(-0.51%)
Sep 15, 2021 6.847 6.847 6.847 0 +0.00(+0.01%)
Sep 07, 2021 6.846 6.846 6.846 0 +0.00(+0.00%)
Sep 03, 2021 7.683 7.683 6.846 6.846 523 -0.41(-5.65%)
Sep 02, 2021 7.094 7.256 6.969 7.256 1,179 -0.43(-5.56%)
Sep 01, 2021 7.341 7.683 7.341 7.683 807 +0.58(+8.17%)
Aug 31, 2021 9.177 9.177 7.102 7.102 1,189 +0.09(+1.22%)
Aug 27, 2021 7.017 7.017 7.017 125 -0.16(-2.19%)
Aug 16, 2021 7.174 7.174 7.174 0 -0.31(-4.17%)
Aug 09, 2021 7.486 7.486 7.486 7 -1.60(-17.65%)
Aug 03, 2021 9.091 9.091 9.091 108 +0.87(+10.59%)
Aug 02, 2021 8.221 8.221 8.221 8.221 118 -0.96(-10.42%)
Jul 29, 2021 9.177 9.177 9.177 0 -0.09(-0.92%)
Jul 13, 2021 9.262 9.262 9.262 0 +0.70(+8.16%)
Jul 12, 2021 8.188 8.563 8.188 8.563 2,671 +0.48(+5.95%)
Jul 01, 2021 8.082 8.082 8.082 2 -0.10(-1.24%)
Jun 25, 2021 8.184 8.184 8.184 0 -0.07(-0.82%)
Jun 23, 2021 8.252 8.252 8.252 0 +0.35(+4.48%)
Jun 07, 2021 7.898 7.898 7.898 2 -0.03(-0.32%)
Jun 04, 2021 7.915 7.923 7.915 7.923 421 +0.03(+0.32%)
Jun 03, 2021 7.898 7.898 7.898 7.898 118 +0.00(+0.00%)
May 28, 2021 7.898 7.898 7.898 0 -0.90(-10.24%)
May 27, 2021 8.428 8.799 8.428 8.799 604 -0.03(-0.29%)
May 21, 2021 8.824 8.824 8.824 24 +1.04(+13.30%)
May 20, 2021 7.789 7.789 7.789 7.789 306 -0.10(-1.28%)
May 19, 2021 7.199 7.890 7.157 7.890 517 +0.82(+11.55%)
May 18, 2021 6.972 7.332 6.972 7.073 2,173 +0.31(+4.60%)
May 10, 2021 6.762 6.762 6.762 0 +0.36(+5.67%)
May 07, 2021 6.399 6.399 6.399 6.399 213 -0.04(-0.65%)
May 05, 2021 6.441 6.441 6.441 0 +0.00(+0.00%)
May 04, 2021 6.441 6.441 6.441 6.441 1,023 +0.00(+0.00%)
May 03, 2021 6.450 6.450 6.441 6.441 298 -0.07(-1.03%)
Apr 29, 2021 6.509 6.509 6.509 0 +0.00(+0.00%)
Apr 28, 2021 6.509 6.509 6.509 6.509 852 -0.10(-1.53%)
Apr 27, 2021 6.610 6.610 6.610 6.610 237 -0.08(-1.13%)
Apr 26, 2021 6.686 6.686 6.686 6.686 237 +0.30(+4.66%)
Apr 23, 2021 6.770 6.778 6.388 6.388 1,900 -0.68(-9.63%)
Apr 19, 2021 7.069 7.069 7.069 0 +0.00(+0.00%)
Apr 15, 2021 7.069 7.069 7.069 0 -0.93(-11.63%)
Apr 14, 2021 7.037 7.999 6.844 7.999 5,525 +1.03(+14.74%)
Apr 13, 2021 7.709 7.709 6.971 6.971 1,816 -0.85(-10.82%)
Apr 12, 2021 7.817 7.817 7.817 53 +0.00(+0.00%)
Apr 09, 2021 7.643 7.833 7.643 7.817 844 +0.87(+12.53%)
Apr 08, 2021 6.946 6.946 6.946 6 +0.00(+0.00%)
Apr 07, 2021 6.946 6.946 6.946 36 +0.00(+0.00%)
Apr 06, 2021 6.946 7.046 6.946 6.946 1,329 -0.31(-4.34%)
Apr 05, 2021 7.469 7.866 7.183 7.261 1,803 +0.42(+6.18%)
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.