Skip to main content

Cyclacel Pharmaceuti (NQ: CYCC )

2.000 -0.490 (-19.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.930 2.290 1.740 2.120 21,325,446 +0.76(+55.88%)
Apr 29, 2024 1.320 1.450 1.300 1.360 1,432,758 -0.15(-9.93%)
Apr 26, 2024 1.550 1.560 1.460 1.510 181,642 -0.09(-5.63%)
Apr 25, 2024 1.780 1.987 1.410 1.600 3,475,639 -0.70(-30.43%)
Apr 24, 2024 1.860 2.350 1.850 2.300 462,008 +0.51(+28.49%)
Apr 23, 2024 1.710 1.850 1.680 1.790 28,374 +0.04(+2.29%)
Apr 22, 2024 1.800 1.930 1.730 1.750 25,527 -0.03(-1.69%)
Apr 19, 2024 1.890 1.950 1.772 1.780 10,391 -0.07(-3.78%)
Apr 18, 2024 1.910 1.960 1.810 1.850 37,911 -0.11(-5.61%)
Apr 17, 2024 1.670 2.090 1.670 1.960 115,079 +0.29(+17.37%)
Apr 16, 2024 1.520 1.720 1.520 1.670 48,891 +0.10(+6.37%)
Apr 15, 2024 1.760 1.840 1.570 1.570 38,778 -0.19(-10.80%)
Apr 12, 2024 1.910 1.910 1.760 1.760 29,512 -0.18(-9.28%)
Apr 11, 2024 2.000 2.050 1.910 1.940 24,158 -0.11(-5.37%)
Apr 10, 2024 2.090 2.110 1.950 2.050 38,282 -0.06(-2.84%)
Apr 09, 2024 2.070 2.130 2.070 2.110 5,730 +0.00(+0.00%)
Apr 08, 2024 2.050 2.140 2.050 2.110 24,922 +0.01(+0.48%)
Apr 05, 2024 2.210 2.210 2.030 2.100 17,941 -0.09(-4.23%)
Apr 04, 2024 2.130 2.193 2.120 2.193 3,795 +0.00(+0.12%)
Apr 03, 2024 2.150 2.220 2.071 2.190 21,570 +0.07(+3.30%)
Apr 02, 2024 2.000 2.149 2.000 2.120 20,139 +0.07(+3.41%)
Apr 01, 2024 2.200 2.231 2.010 2.050 22,065 -0.06(-2.84%)
Mar 28, 2024 1.990 2.140 1.990 2.110 46,138 +0.15(+7.65%)
Mar 27, 2024 2.090 2.090 1.940 1.960 14,688 +0.04(+2.08%)
Mar 26, 2024 2.110 2.180 1.820 1.920 107,917 -0.22(-10.28%)
Mar 25, 2024 2.140 2.220 2.058 2.140 58,529 -0.05(-2.19%)
Mar 22, 2024 2.090 2.230 2.070 2.188 36,905 +0.01(+0.37%)
Mar 21, 2024 2.270 2.298 2.080 2.180 20,093 -0.07(-3.11%)
Mar 20, 2024 2.310 2.310 2.160 2.250 49,199 -0.10(-4.26%)
Mar 19, 2024 2.540 2.540 2.329 2.350 39,514 -0.16(-6.37%)
Mar 18, 2024 2.490 2.590 2.400 2.510 19,514 +0.08(+3.29%)
Mar 15, 2024 2.510 2.579 2.370 2.430 25,559 -0.07(-2.64%)
Mar 14, 2024 2.537 2.605 2.465 2.496 12,976 -0.09(-3.63%)
Mar 13, 2024 2.470 2.684 2.470 2.590 16,190 +0.11(+4.40%)
Mar 12, 2024 2.480 2.590 2.470 2.481 15,437 -0.04(-1.55%)
Mar 11, 2024 2.700 2.730 2.500 2.520 33,963 -0.12(-4.55%)
Mar 08, 2024 2.540 2.690 2.490 2.640 42,542 +0.15(+6.02%)
Mar 07, 2024 2.660 2.660 2.380 2.490 54,004 +0.12(+5.06%)
Mar 06, 2024 2.790 2.790 2.300 2.370 67,391 -0.22(-8.49%)
Mar 05, 2024 2.680 2.720 2.550 2.590 25,524 -0.11(-4.07%)
Mar 04, 2024 2.930 3.020 2.640 2.700 51,627 -0.20(-6.90%)
Mar 01, 2024 2.510 2.900 2.500 2.900 80,800 +0.34(+13.28%)
Feb 29, 2024 2.650 2.702 2.510 2.560 30,344 -0.12(-4.48%)
Feb 28, 2024 2.700 2.790 2.670 2.680 9,426 -0.04(-1.47%)
Feb 27, 2024 2.650 2.800 2.650 2.720 15,218 -0.08(-2.86%)
Feb 26, 2024 2.630 2.860 2.630 2.800 38,567 +0.15(+5.66%)
Feb 23, 2024 2.630 2.700 2.580 2.650 12,405 +0.02(+0.76%)
Feb 22, 2024 2.810 2.810 2.560 2.630 31,089 -0.08(-3.13%)
Feb 21, 2024 2.829 2.829 2.690 2.715 19,603 -0.22(-7.34%)
Feb 20, 2024 3.060 3.080 2.740 2.930 50,117 -0.04(-1.32%)
Feb 16, 2024 2.610 2.980 2.540 2.969 73,207 +0.30(+11.41%)
Feb 15, 2024 2.510 2.690 2.500 2.665 48,561 +0.09(+3.66%)
Feb 14, 2024 2.450 2.700 2.400 2.571 53,677 +0.08(+3.25%)
Feb 13, 2024 2.500 2.510 2.390 2.490 30,720 +0.03(+1.22%)
Feb 12, 2024 2.300 2.500 2.260 2.460 56,196 +0.18(+7.89%)
Feb 09, 2024 2.350 2.350 2.250 2.280 32,464 -0.04(-1.72%)
Feb 08, 2024 2.360 2.380 2.210 2.320 45,853 -0.01(-0.43%)
Feb 07, 2024 2.510 2.510 2.320 2.330 29,763 -0.18(-7.17%)
Feb 06, 2024 2.620 2.740 2.430 2.510 189,267 -0.07(-2.71%)
Feb 05, 2024 2.290 2.580 2.197 2.580 162,756 +0.35(+15.70%)
Feb 02, 2024 2.190 2.270 2.160 2.230 22,958 +0.03(+1.36%)
Feb 01, 2024 2.280 2.280 2.130 2.200 34,763 -0.04(-1.79%)
Jan 31, 2024 2.290 2.290 2.151 2.240 23,895 +0.02(+0.90%)
Jan 30, 2024 2.140 2.260 2.030 2.220 181,422 -0.06(-2.63%)
Jan 29, 2024 2.120 2.350 2.110 2.280 234,820 +0.16(+7.55%)
Jan 26, 2024 2.100 2.120 2.036 2.120 23,403 +0.04(+1.92%)
Jan 25, 2024 2.140 2.140 2.000 2.080 31,102 +0.02(+0.97%)
Jan 24, 2024 2.160 2.160 2.010 2.060 20,866 -0.10(-4.63%)
Jan 23, 2024 2.160 2.220 2.070 2.160 31,000 -0.03(-1.59%)
Jan 22, 2024 2.110 2.200 2.110 2.195 23,894 +0.08(+4.03%)
Jan 19, 2024 2.070 2.240 2.000 2.110 40,866 +0.04(+1.93%)
Jan 18, 2024 2.050 2.100 2.000 2.070 59,099 -0.02(-0.96%)
Jan 17, 2024 2.300 2.300 2.012 2.090 94,584 -0.14(-6.28%)
Jan 16, 2024 2.350 2.360 2.210 2.230 96,094 -0.13(-5.51%)
Jan 12, 2024 2.840 2.930 2.210 2.360 283,026 -0.42(-15.11%)
Jan 11, 2024 2.940 3.104 2.740 2.780 180,285 -0.27(-8.85%)
Jan 10, 2024 3.300 3.360 3.016 3.050 240,393 -0.28(-8.41%)
Jan 09, 2024 3.010 3.650 2.730 3.330 796,712 +0.14(+4.39%)
Jan 08, 2024 2.680 3.220 2.510 3.190 4,609,501 +0.70(+28.11%)
Jan 05, 2024 2.540 2.900 2.370 2.490 545,218 +0.22(+9.49%)
Jan 04, 2024 2.430 2.500 2.110 2.274 70,264 -0.12(-4.85%)
Jan 03, 2024 2.650 2.650 2.360 2.390 79,817 -0.26(-9.81%)
Jan 02, 2024 2.710 2.740 2.580 2.650 68,967 -0.02(-0.75%)
Dec 29, 2023 2.830 3.059 2.650 2.670 213,692 -0.17(-5.99%)
Dec 28, 2023 2.960 3.090 2.790 2.840 182,360 -0.06(-2.07%)
Dec 27, 2023 3.220 3.350 2.900 2.900 148,228 +0.09(+3.20%)
Dec 26, 2023 2.840 2.977 2.570 2.810 61,516 +0.07(+2.55%)
Dec 22, 2023 2.300 2.998 2.200 2.740 220,058 -0.86(-23.89%)
Dec 21, 2023 3.160 3.760 3.040 3.600 286,025 +0.41(+12.85%)
Dec 20, 2023 3.370 3.510 3.070 3.190 66,775 -0.18(-5.34%)
Dec 19, 2023 3.500 3.730 3.258 3.370 148,806 -0.32(-8.67%)
Dec 18, 2023 3.710 4.378 3.400 3.690 337,064 +3.45(+1447.17%)
Dec 15, 2023 0.2500 0.2590 0.2310 0.2385 200,191 -0.01(-3.44%)
Dec 14, 2023 0.2700 0.2700 0.2322 0.2470 198,795 +0.00(+1.31%)
Dec 13, 2023 0.2700 0.2700 0.2310 0.2438 316,457 -0.03(-10.99%)
Dec 12, 2023 0.2800 0.2768 0.2560 0.2739 173,152 +0.00(+0.81%)
Dec 11, 2023 0.2715 0.2749 0.2550 0.2717 128,652 +0.00(+0.22%)
Dec 08, 2023 0.2725 0.2780 0.2700 0.2711 75,194 +0.00(+0.41%)
Dec 07, 2023 0.2978 0.2978 0.2657 0.2700 158,618 -0.02(-7.22%)
Dec 06, 2023 0.3003 0.3003 0.2805 0.2910 205,155 -0.02(-5.83%)
Dec 05, 2023 0.2863 0.3100 0.2818 0.3090 163,151 +0.02(+5.35%)
Dec 04, 2023 0.2810 0.2980 0.2690 0.2933 191,108 +0.02(+8.67%)
Dec 01, 2023 0.2895 0.3130 0.2520 0.2699 451,407 -0.03(-10.03%)
Nov 30, 2023 0.3336 0.4000 0.2801 0.3000 2,338,243 +0.00(+1.01%)
Nov 29, 2023 0.3000 0.3194 0.2810 0.2970 138,413 -0.00(-0.40%)
Nov 28, 2023 0.3100 0.3200 0.2807 0.2982 167,024 +0.01(+3.18%)
Nov 27, 2023 0.3130 0.3289 0.2704 0.2890 89,930 -0.02(-6.50%)
Nov 24, 2023 0.2713 0.3095 0.2700 0.3091 62,297 +0.03(+10.51%)
Nov 22, 2023 0.3000 0.3000 0.2660 0.2797 218,830 +0.01(+3.21%)
Nov 21, 2023 0.2910 0.2910 0.2700 0.2710 114,790 -0.03(-9.67%)
Nov 20, 2023 0.3100 0.3130 0.2800 0.3000 267,122 -0.00(-0.73%)
Nov 17, 2023 0.3500 0.3500 0.2876 0.3022 433,294 -0.05(-13.90%)
Nov 16, 2023 0.3500 0.3799 0.3500 0.3510 119,765 +0.01(+1.45%)
Nov 15, 2023 0.3400 0.3800 0.3200 0.3460 278,750 +0.01(+3.13%)
Nov 14, 2023 0.5000 0.5225 0.2755 0.3355 518,775 -0.18(-35.54%)
Nov 13, 2023 0.5800 0.5770 0.5120 0.5205 103,658 -0.02(-3.79%)
Nov 10, 2023 0.5400 0.5887 0.5350 0.5410 138,968 -0.04(-6.71%)
Nov 09, 2023 0.6000 0.6460 0.5399 0.5799 63,240 +0.00(+0.36%)
Nov 08, 2023 0.6070 0.6070 0.5600 0.5778 51,171 -0.01(-1.47%)
Nov 07, 2023 0.6000 0.6399 0.5864 0.5864 34,611 -0.05(-7.42%)
Nov 06, 2023 0.6000 0.6748 0.6000 0.6334 166,245 +0.05(+9.02%)
Nov 03, 2023 0.5601 0.6000 0.5063 0.5810 119,995 -0.00(-0.72%)
Nov 02, 2023 0.6087 0.6087 0.5548 0.5852 71,240 -0.01(-1.68%)
Nov 01, 2023 0.5585 0.6089 0.5546 0.5952 119,299 +0.06(+10.51%)
Oct 31, 2023 0.5400 0.5786 0.5100 0.5386 64,717 -0.02(-4.08%)
Oct 30, 2023 0.5623 0.6200 0.5614 0.5615 70,675 -0.00(-0.71%)
Oct 27, 2023 0.5657 0.6199 0.5650 0.5655 84,183 +0.01(+2.71%)
Oct 26, 2023 0.5345 0.5540 0.5300 0.5506 68,649 -0.00(-0.07%)
Oct 25, 2023 0.5762 0.6001 0.5230 0.5510 150,196 -0.04(-7.24%)
Oct 24, 2023 0.6400 0.6490 0.5940 0.5940 109,347 -0.03(-4.35%)
Oct 23, 2023 0.6200 0.6350 0.6200 0.6210 90,373 -0.01(-2.20%)
Oct 20, 2023 0.6300 0.6600 0.6200 0.6350 117,792 -0.01(-1.09%)
Oct 19, 2023 0.7600 0.7562 0.6397 0.6420 223,719 -0.11(-14.40%)
Oct 18, 2023 0.7106 0.7500 0.6500 0.7500 330,664 +0.08(+11.66%)
Oct 17, 2023 0.6000 0.7300 0.5326 0.6717 519,235 +0.07(+11.21%)
Oct 16, 2023 0.6333 0.6599 0.5801 0.6040 330,395 -0.02(-3.21%)
Oct 13, 2023 0.4700 0.6300 0.4597 0.6240 653,121 +0.17(+38.36%)
Oct 12, 2023 0.4600 0.4700 0.4349 0.4510 247,164 +0.01(+2.50%)
Oct 11, 2023 0.4300 0.4999 0.4037 0.4400 374,841 +0.04(+8.94%)
Oct 10, 2023 0.3800 0.4180 0.3790 0.4039 93,101 +0.03(+7.74%)
Oct 09, 2023 0.3800 0.3800 0.3701 0.3749 37,375 -0.00(-0.35%)
Oct 06, 2023 0.3650 0.3788 0.3650 0.3762 18,232 +0.01(+3.07%)
Oct 05, 2023 0.3700 0.3700 0.3601 0.3650 22,111 +0.01(+1.39%)
Oct 04, 2023 0.3869 0.3869 0.3487 0.3600 49,546 +0.01(+2.80%)
Oct 03, 2023 0.3500 0.3600 0.3431 0.3502 18,542 -0.00(-0.79%)
Oct 02, 2023 0.3430 0.3545 0.3430 0.3530 17,011 -0.00(-0.48%)
Sep 29, 2023 0.3500 0.3600 0.3432 0.3547 19,335 +0.01(+3.11%)
Sep 28, 2023 0.3400 0.3499 0.3335 0.3440 31,452 +0.01(+3.93%)
Sep 27, 2023 0.3400 0.3400 0.3100 0.3310 40,279 +0.00(+0.30%)
Sep 26, 2023 0.3175 0.3300 0.3000 0.3300 19,872 +0.01(+4.10%)
Sep 25, 2023 0.3320 0.3300 0.3150 0.3170 31,326 -0.01(-2.16%)
Sep 22, 2023 0.3400 0.3400 0.3152 0.3240 9,245 -0.01(-2.99%)
Sep 21, 2023 0.3300 0.3398 0.3134 0.3340 38,791 +0.01(+1.52%)
Sep 20, 2023 0.3060 0.3300 0.3047 0.3290 53,902 +0.02(+7.52%)
Sep 19, 2023 0.3200 0.3200 0.2900 0.3060 60,353 -0.02(-4.82%)
Sep 18, 2023 0.3300 0.3400 0.3050 0.3215 79,127 -0.00(-1.05%)
Sep 15, 2023 0.3000 0.3400 0.2997 0.3249 101,855 +0.04(+12.89%)
Sep 14, 2023 0.2900 0.3126 0.2804 0.2878 83,729 +0.01(+2.68%)
Sep 13, 2023 0.2900 0.3049 0.2800 0.2803 76,442 -0.01(-3.34%)
Sep 12, 2023 0.3100 0.3120 0.2853 0.2900 121,562 -0.01(-1.79%)
Sep 11, 2023 0.3234 0.3234 0.2900 0.2953 85,661 -0.01(-4.12%)
Sep 08, 2023 0.3468 0.3660 0.3029 0.3080 125,219 -0.03(-9.41%)
Sep 07, 2023 0.3500 0.3627 0.3300 0.3400 107,249 -0.01(-2.86%)
Sep 06, 2023 0.3760 0.3770 0.3469 0.3500 89,287 -0.03(-7.89%)
Sep 05, 2023 0.4100 0.4240 0.3787 0.3800 73,812 -0.02(-5.00%)
Sep 01, 2023 0.4150 0.4239 0.3900 0.4000 37,588 +0.00(+1.01%)
Aug 31, 2023 0.3900 0.4499 0.3603 0.3960 164,294 +0.00(+1.05%)
Aug 30, 2023 0.4500 0.4599 0.3910 0.3919 184,018 -0.06(-12.78%)
Aug 29, 2023 0.3800 0.4990 0.3500 0.4493 388,698 +0.08(+20.13%)
Aug 28, 2023 0.3872 0.4000 0.3500 0.3740 174,431 +0.00(+0.00%)
Aug 25, 2023 0.4500 0.4624 0.3350 0.3740 412,673 -0.08(-16.89%)
Aug 24, 2023 0.4840 0.4840 0.4352 0.4500 106,802 -0.01(-2.60%)
Aug 23, 2023 0.5000 0.5000 0.4501 0.4620 116,764 -0.03(-5.89%)
Aug 22, 2023 0.5400 0.5500 0.4502 0.4909 209,328 +0.04(+9.06%)
Aug 21, 2023 0.4590 0.4999 0.4353 0.4501 52,673 +0.00(+0.90%)
Aug 18, 2023 0.4300 0.5000 0.4150 0.4461 75,831 +0.02(+3.74%)
Aug 17, 2023 0.4800 0.5078 0.4300 0.4300 39,600 -0.04(-8.32%)
Aug 16, 2023 0.4710 0.5100 0.4690 0.4690 75,548 +0.00(+0.21%)
Aug 15, 2023 0.4823 0.5425 0.4500 0.4680 89,262 -0.04(-7.33%)
Aug 14, 2023 0.5310 0.5639 0.5000 0.5050 78,284 -0.03(-4.90%)
Aug 11, 2023 0.5630 0.5900 0.5231 0.5310 202,362 -0.02(-3.45%)
Aug 10, 2023 0.6000 0.6080 0.5500 0.5500 82,109 -0.00(-0.36%)
Aug 09, 2023 0.6250 0.6250 0.5500 0.5520 95,049 -0.03(-5.62%)
Aug 08, 2023 0.6200 0.6178 0.5802 0.5849 33,101 -0.01(-1.20%)
Aug 07, 2023 0.6300 0.6300 0.5920 0.5920 30,224 -0.03(-5.10%)
Aug 04, 2023 0.6110 0.6415 0.6110 0.6238 9,593 +0.01(+1.43%)
Aug 03, 2023 0.6250 0.6500 0.6111 0.6150 72,889 -0.01(-0.81%)
Aug 02, 2023 0.6140 0.6226 0.6067 0.6200 24,965 +0.01(+0.98%)
Aug 01, 2023 0.6514 0.6627 0.5700 0.6140 72,958 -0.06(-8.22%)
Jul 31, 2023 0.6300 0.6855 0.6120 0.6690 60,050 +0.02(+3.08%)
Jul 28, 2023 0.6700 0.6799 0.6315 0.6490 23,520 +0.00(+0.08%)
Jul 27, 2023 0.6393 0.6699 0.6201 0.6485 35,328 +0.02(+3.30%)
Jul 26, 2023 0.6157 0.6597 0.6000 0.6278 67,298 -0.01(-2.06%)
Jul 25, 2023 0.7500 0.7500 0.6100 0.6410 216,490 -0.08(-10.97%)
Jul 24, 2023 0.7600 0.7600 0.7000 0.7200 79,406 -0.00(-0.26%)
Jul 21, 2023 0.7264 0.7399 0.7000 0.7219 17,235 +0.02(+3.13%)
Jul 20, 2023 0.7840 0.7850 0.6801 0.7000 99,652 -0.05(-6.67%)
Jul 19, 2023 0.7250 0.8800 0.7000 0.7500 593,003 +0.05(+6.38%)
Jul 18, 2023 0.6094 0.7200 0.6094 0.7050 324,010 +0.13(+22.61%)
Jul 17, 2023 0.5900 0.6000 0.5660 0.5750 32,165 -0.01(-1.89%)
Jul 14, 2023 0.5960 0.6246 0.5741 0.5861 65,294 -0.01(-2.32%)
Jul 13, 2023 0.5975 0.6048 0.5800 0.6000 60,357 +0.00(+0.00%)
Jul 12, 2023 0.5866 0.6218 0.5551 0.6000 42,755 +0.01(+2.28%)
Jul 11, 2023 0.5600 0.5995 0.5500 0.5866 57,054 +0.03(+4.75%)
Jul 10, 2023 0.5746 0.5999 0.5600 0.5600 44,135 -0.02(-3.45%)
Jul 07, 2023 0.5979 0.6200 0.5721 0.5800 41,965 +0.00(+0.02%)
Jul 06, 2023 0.6100 0.6100 0.5700 0.5799 21,886 -0.02(-3.29%)
Jul 05, 2023 0.6140 0.6267 0.5770 0.5996 36,029 +0.02(+3.01%)
Jul 03, 2023 0.6000 0.6080 0.5815 0.5821 26,011 -0.01(-1.19%)
Jun 30, 2023 0.6054 0.6054 0.5751 0.5891 17,774 -0.00(-0.05%)
Jun 29, 2023 0.6000 0.6079 0.5700 0.5894 22,886 +0.02(+3.40%)
Jun 28, 2023 0.5826 0.5978 0.5600 0.5700 27,116 -0.01(-2.05%)
Jun 27, 2023 0.5900 0.5999 0.5700 0.5819 31,489 -0.01(-1.39%)
Jun 26, 2023 0.5817 0.6098 0.5817 0.5901 35,959 -0.02(-3.36%)
Jun 23, 2023 0.6691 0.6691 0.6000 0.6106 80,504 -0.06(-8.74%)
Jun 22, 2023 0.6690 0.6900 0.6690 0.6691 29,749 +0.00(+0.00%)
Jun 21, 2023 0.6965 0.7249 0.6600 0.6691 118,706 -0.04(-5.76%)
Jun 20, 2023 0.6909 0.7530 0.6600 0.7100 490,777 -0.05(-6.58%)
Jun 16, 2023 0.6889 0.7670 0.6601 0.7600 105,346 +0.10(+14.44%)
Jun 15, 2023 0.6500 0.6872 0.6531 0.6641 34,014 +0.12(+21.08%)
May 08, 2023 0.5461 0.5680 0.5201 0.5485 24,447 +0.03(+5.46%)
May 05, 2023 0.5000 0.5499 0.5000 0.5201 55,642 +0.00(+0.81%)
May 04, 2023 0.5555 0.5749 0.5142 0.5159 87,602 -0.03(-6.20%)
May 03, 2023 0.6100 0.6458 0.5424 0.5500 252,325 -0.07(-11.99%)
May 02, 2023 0.5900 0.6638 0.5601 0.6249 69,832 +0.03(+5.90%)
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.