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 29, 2019 3.360 3.360 3.230 3.230 1,600 -0.27(-7.84%)
Mar 28, 2019 3.505 3.505 3.505 3.505 513 +0.07(+2.15%)
Mar 26, 2019 3.431 3.431 3.431 0 -0.21(-5.80%)
Mar 25, 2019 3.697 3.697 3.642 3.642 873 -0.03(-0.85%)
Mar 22, 2019 3.690 3.690 3.674 3.674 291 -0.04(-1.01%)
Mar 21, 2019 3.711 3.711 3.711 53 +0.00(+0.00%)
Mar 20, 2019 3.704 3.711 3.690 3.711 727 +0.28(+8.22%)
Mar 18, 2019 3.429 3.429 3.429 0 -0.28(-7.59%)
Mar 14, 2019 3.711 3.711 3.711 0 +0.00(+0.00%)
Mar 13, 2019 3.687 3.711 3.687 3.711 2,692 +0.08(+2.27%)
Mar 07, 2019 3.628 3.628 3.628 0 +0.00(+0.00%)
Mar 06, 2019 3.628 3.628 3.628 14 +0.00(+0.00%)
Mar 01, 2019 3.628 3.628 3.628 0 -0.02(-0.57%)
Feb 28, 2019 3.649 3.649 3.649 23 +0.00(+0.00%)
Feb 27, 2019 3.642 3.656 3.477 3.649 6,808 +0.00(+0.00%)
Feb 26, 2019 3.649 3.649 3.649 3.649 288 +0.01(+0.19%)
Feb 21, 2019 3.642 3.642 3.642 0 -0.19(-5.02%)
Feb 20, 2019 3.835 3.835 3.835 3.835 291 -0.06(-1.50%)
Feb 19, 2019 3.862 3.910 3.862 3.893 1,068 +0.11(+2.99%)
Feb 13, 2019 3.780 3.780 3.780 0 +0.07(+1.85%)
Feb 12, 2019 3.711 3.711 3.711 72 +0.00(+0.00%)
Feb 08, 2019 3.711 3.711 3.711 0 -0.13(-3.40%)
Feb 06, 2019 3.841 3.841 3.841 0 +0.41(+11.80%)
Feb 05, 2019 4.309 4.309 3.436 3.436 8,119 +0.00(+0.00%)
Feb 04, 2019 3.745 3.745 3.436 3.436 2,105 +0.01(+0.20%)
Feb 01, 2019 3.436 3.539 3.429 3.429 4,074 -0.86(-20.03%)
Jan 30, 2019 4.288 4.288 4.288 0 +0.00(+0.00%)
Jan 28, 2019 4.288 4.288 4.288 0 +0.44(+11.43%)
Jan 22, 2019 3.848 3.848 3.848 0 +0.00(+0.00%)
Jan 16, 2019 3.848 3.848 3.848 0 +0.00(+0.00%)
Jan 15, 2019 3.848 3.848 3.848 45 +0.00(+0.00%)
Jan 11, 2019 3.848 3.848 3.848 0 -0.18(-4.46%)
Jan 09, 2019 4.028 4.028 4.028 0 +0.28(+7.46%)
Jan 07, 2019 3.748 3.748 3.748 0 -0.41(-9.77%)
Jan 04, 2019 4.154 4.154 4.154 4.154 1,492 -0.03(-0.80%)
Dec 21, 2018 4.188 4.188 4.188 0 +0.00(+0.00%)
Dec 17, 2018 4.188 4.188 4.188 0 +0.00(+0.00%)
Dec 10, 2018 4.188 4.188 4.188 0 +0.45(+11.90%)
Nov 30, 2018 3.743 3.743 3.743 0 -0.02(-0.51%)
Nov 29, 2018 3.752 3.762 3.752 3.762 746 +0.01(+0.25%)
Nov 26, 2018 3.752 3.752 3.752 0 +0.12(+3.32%)
Nov 21, 2018 3.632 3.632 3.632 0 -0.05(-1.45%)
Nov 20, 2018 3.685 4.268 3.679 3.685 3,223 +0.00(+0.00%)
Nov 19, 2018 3.518 4.020 3.518 3.685 2,626 +0.27(+7.84%)
Nov 16, 2018 3.417 3.417 3.417 3.417 298 +0.11(+3.24%)
Nov 15, 2018 3.518 3.518 3.310 3.310 895 +0.03(+0.82%)
Nov 13, 2018 3.283 3.283 3.283 0 -0.33(-9.09%)
Nov 12, 2018 3.612 3.612 3.612 3.612 4,477 +0.36(+11.13%)
Nov 05, 2018 3.250 3.250 3.250 0 -0.04(-1.22%)
Nov 01, 2018 3.290 3.290 3.290 0 -0.00(-0.08%)
Oct 29, 2018 3.292 3.292 3.292 0 +0.01(+0.28%)
Oct 24, 2018 3.283 3.283 3.283 0 +0.00(+0.00%)
Oct 22, 2018 3.283 3.283 3.283 0 -0.15(-4.30%)
Oct 19, 2018 3.431 3.431 3.431 22 +0.00(+0.00%)
Oct 18, 2018 3.377 3.431 3.377 3.431 940 -0.32(-8.57%)
Oct 12, 2018 3.752 3.752 3.752 0 -0.83(-18.13%)
Oct 11, 2018 4.583 4.583 4.583 4.583 244 +0.32(+7.54%)
Oct 09, 2018 4.262 4.262 4.262 0 +0.00(+0.00%)
Oct 05, 2018 4.262 4.262 4.262 0 +0.33(+8.33%)
Oct 03, 2018 3.934 3.934 3.934 0 +0.59(+17.65%)
Oct 02, 2018 3.344 3.344 3.344 3.344 205 +0.07(+2.00%)
Sep 27, 2018 3.278 3.278 3.278 0 +0.00(+0.00%)
Sep 21, 2018 3.278 3.278 3.278 0 -0.33(-9.26%)
Sep 20, 2018 3.613 3.613 3.613 3.613 201 -0.06(-1.61%)
Sep 19, 2018 3.672 3.672 3.672 3.672 1,711 +0.04(+1.20%)
Sep 18, 2018 3.606 3.672 3.606 3.628 2,853 +0.09(+2.48%)
Sep 14, 2018 3.541 3.541 3.541 0 -0.56(-13.60%)
Aug 31, 2018 4.098 4.098 4.098 0 +0.00(+0.00%)
Aug 22, 2018 4.098 4.098 4.098 0 +0.00(+0.00%)
Aug 17, 2018 4.098 4.098 4.098 0 -0.04(-1.03%)
Aug 16, 2018 4.141 4.141 4.141 3 +0.00(+0.00%)
Aug 14, 2018 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 10, 2018 4.141 4.141 4.141 0 -0.00(-0.00%)
Aug 09, 2018 4.141 4.141 4.141 4.141 190 -0.12(-2.84%)
Aug 06, 2018 4.262 4.262 4.262 0 +0.00(+0.00%)
Aug 03, 2018 4.262 4.262 4.262 4.262 152 +0.00(+0.00%)
Aug 02, 2018 30 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 4.282 4.282 4.282 4.282 1,067 +0.07(+1.71%)
Jul 25, 2018 4.209 4.209 4.209 0 -0.07(-1.53%)
Jul 20, 2018 4.275 4.275 4.275 0 +0.08(+1.88%)
Jul 11, 2018 4.196 4.196 4.196 0 +0.03(+0.77%)
Jul 09, 2018 4.164 4.164 4.164 0 -0.16(-3.70%)
Jun 29, 2018 4.324 4.324 4.324 0 +0.16(+3.85%)
Jun 26, 2018 4.164 4.164 4.164 0 -0.16(-3.70%)
Jun 19, 2018 4.324 4.324 4.324 21 +0.00(+0.00%)
Jun 15, 2018 4.324 4.324 4.324 0 +0.16(+3.85%)
Jun 12, 2018 4.164 4.164 4.164 0 -0.12(-2.73%)
Jun 11, 2018 4.324 4.324 4.281 4.281 2,311 +0.26(+6.39%)
Jun 08, 2018 4.004 4.024 4.004 4.024 2,497 +0.03(+0.69%)
Jun 06, 2018 3.996 3.996 3.996 0 +0.12(+3.11%)
May 24, 2018 3.876 3.876 3.876 0 -0.07(-1.68%)
May 17, 2018 3.942 3.942 3.942 28 +0.16(+4.30%)
May 04, 2018 3.780 3.780 3.780 157 -0.22(-5.60%)
Apr 27, 2018 4.004 4.004 4.004 10 +0.00(+0.00%)
Apr 26, 2018 4.004 4.004 4.004 4.004 187 +0.28(+7.39%)
Apr 17, 2018 3.729 3.729 3.729 31 -0.24(-6.01%)
Apr 12, 2018 3.967 3.967 3.967 137 -0.36(-8.27%)
Apr 10, 2018 4.324 4.324 4.324 0 +0.10(+2.27%)
Apr 09, 2018 4.228 4.228 4.228 4.228 1,087 +0.13(+3.05%)
Apr 06, 2018 4.103 4.103 4.103 4.103 2,075 +0.17(+4.21%)
Apr 05, 2018 3.937 3.937 3.937 3.937 175 -0.07(-1.74%)
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.