Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyclacel Pharmaceuti (NQ: CYCC )

2.079 -0.411 (-16.50%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 3, 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 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%)
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.