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

Cyclacel Pharmaceuti (NQ: CYCCP )

9.150 -0.850 (-8.50%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 16.17 16.36 16.17 16.36 530 +0.17(+1.04%)
Dec 29, 2023 16.86 16.86 16.19 16.19 2,940 -0.57(-3.37%)
Dec 28, 2023 15.24 16.82 15.24 16.76 2,167 -0.10(-0.59%)
Dec 26, 2023 16.86 1,655 +0.98(+6.19%)
Dec 22, 2023 15.83 16.22 15.82 15.88 5,716 -0.20(-1.23%)
Dec 21, 2023 15.32 16.08 15.32 16.08 1,377 +0.68(+4.45%)
Dec 20, 2023 13.74 15.39 13.74 15.39 2,011 +1.60(+11.58%)
Dec 19, 2023 12.95 13.79 12.90 13.79 1,919 +0.10(+0.73%)
Dec 18, 2023 13.40 14.19 13.40 13.69 3,013 +0.50(+3.76%)
Dec 15, 2023 13.20 13.20 13.20 13.20 233 +0.60(+4.72%)
Dec 14, 2023 12.40 12.70 12.21 12.60 1,433 +0.51(+4.18%)
Dec 13, 2023 11.81 12.33 10.32 12.10 2,839 +1.19(+10.92%)
Dec 12, 2023 10.84 11.81 10.80 10.91 1,247 +0.49(+4.67%)
Dec 11, 2023 10.79 10.79 10.22 10.42 759 +0.50(+5.00%)
Dec 08, 2023 9.477 10.43 9.477 9.923 1,038 +0.48(+5.04%)
Dec 07, 2023 10.02 10.18 8.335 9.447 1,527 -0.75(-7.39%)
Dec 06, 2023 10.12 10.20 10.12 10.20 354 +0.52(+5.33%)
Dec 05, 2023 8.951 9.794 8.951 9.685 1,140 +0.79(+8.93%)
Dec 04, 2023 8.187 8.891 7.442 8.891 2,782 -0.19(-2.08%)
Dec 01, 2023 9.625 9.625 9.080 9.080 303 +0.05(+0.55%)
Nov 30, 2023 9.030 9.030 9.030 9.030 211 -0.07(-0.76%)
Nov 28, 2023 9.099 30 +0.57(+6.63%)
Nov 27, 2023 8.425 8.931 8.425 8.534 450 +0.57(+7.10%)
Nov 24, 2023 8.335 8.335 7.968 7.968 217 +0.33(+4.29%)
Nov 22, 2023 8.425 8.435 7.522 7.641 5,005 -0.65(-7.89%)
Nov 21, 2023 7.482 8.435 7.482 8.296 1,197 +0.16(+1.95%)
Nov 20, 2023 9.010 9.526 7.373 8.137 3,107 -0.60(-6.82%)
Nov 17, 2023 8.603 9.328 8.087 8.732 2,106 +1.13(+14.88%)
Nov 16, 2023 9.675 10.12 7.601 7.601 4,135 -2.02(-21.03%)
Nov 15, 2023 10.62 10.92 8.990 9.625 3,266 -0.10(-1.02%)
Nov 14, 2023 9.328 10.22 9.328 9.725 2,519 +0.79(+8.89%)
Nov 13, 2023 9.328 9.328 8.732 8.931 2,846 +0.99(+12.50%)
Nov 10, 2023 8.425 8.435 7.938 7.938 2,226 +0.30(+3.90%)
Nov 09, 2023 5.954 7.839 5.557 7.641 5,946 +1.89(+32.76%)
Nov 08, 2023 5.954 6.430 5.210 5.755 5,197 -0.69(-10.77%)
Nov 07, 2023 6.450 6.450 6.450 6.450 484 +0.10(+1.56%)
Nov 03, 2023 6.351 668 -2.72(-29.98%)
Nov 02, 2023 7.184 9.070 7.184 9.070 2,420 +2.12(+30.57%)
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.