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

Cyclacel Pharmaceuti (NQ: CYCC )

1.030 +0.030 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2019 192.99 203.13 192.00 192.00 839 -11.25(-5.54%)
May 30, 2019 195.00 213.00 190.80 203.25 2,293 +11.25(+5.86%)
May 29, 2019 195.33 201.00 189.00 192.00 3,287 -12.00(-5.88%)
May 28, 2019 219.00 222.00 195.00 204.00 5,289 -24.90(-10.88%)
May 24, 2019 246.69 306.00 211.50 228.90 93,236 +41.67(+22.26%)
May 23, 2019 199.50 199.50 181.77 187.23 242 -7.50(-3.85%)
May 22, 2019 188.19 199.35 184.11 194.73 94 +6.54(+3.48%)
May 21, 2019 183.63 191.97 183.63 188.19 212 -2.31(-1.21%)
May 20, 2019 201.60 216.00 183.00 190.50 241 -16.50(-7.97%)
May 17, 2019 207.00 210.00 198.00 207.00 76 +0.00(+0.00%)
May 16, 2019 204.84 213.00 204.84 207.00 113 +0.00(+0.00%)
May 15, 2019 216.00 216.00 204.60 207.00 125 +0.00(+0.00%)
May 14, 2019 210.00 216.00 207.00 207.00 116 -1.50(-0.72%)
May 13, 2019 206.97 216.00 202.50 208.50 155 +0.03(+0.01%)
May 10, 2019 210.60 216.00 204.00 208.47 132 -5.43(-2.54%)
May 09, 2019 216.36 216.39 210.00 213.90 239 -8.10(-3.65%)
May 08, 2019 216.00 222.00 213.00 222.00 467 +6.60(+3.06%)
May 07, 2019 216.00 216.00 210.18 215.40 165 +2.28(+1.07%)
May 06, 2019 216.00 216.00 213.03 213.12 171 -4.41(-2.03%)
May 03, 2019 207.60 221.40 202.05 217.53 108 +6.87(+3.26%)
May 02, 2019 213.60 221.40 198.72 210.66 315 -8.04(-3.68%)
May 01, 2019 217.68 221.40 210.30 218.70 233 -0.30(-0.14%)
Apr 30, 2019 210.30 221.40 210.30 219.00 532 +7.83(+3.71%)
Apr 29, 2019 208.86 216.60 208.86 211.17 228 +2.67(+1.28%)
Apr 26, 2019 198.00 209.94 198.00 208.50 88 +4.50(+2.21%)
Apr 25, 2019 210.00 215.70 197.97 204.00 325 -6.00(-2.86%)
Apr 24, 2019 209.70 213.00 209.70 210.00 178 -3.03(-1.42%)
Apr 23, 2019 210.00 215.97 204.00 213.03 308 +1.59(+0.75%)
Apr 22, 2019 210.00 214.95 203.40 211.44 363 -3.72(-1.73%)
Apr 18, 2019 211.35 221.40 201.00 215.16 769 -0.84(-0.39%)
Apr 17, 2019 217.80 229.80 213.90 216.00 202 -6.00(-2.70%)
Apr 16, 2019 216.00 228.00 207.00 222.00 465 +0.00(+0.00%)
Apr 15, 2019 222.00 225.00 207.63 222.00 868 +3.57(+1.63%)
Apr 12, 2019 234.00 237.00 216.00 218.43 1,544 -18.57(-7.84%)
Apr 11, 2019 247.50 255.00 234.03 237.00 614 -12.00(-4.82%)
Apr 10, 2019 249.00 255.00 240.00 249.00 777 +0.00(+0.00%)
Apr 09, 2019 249.30 256.17 243.60 249.00 686 -3.00(-1.19%)
Apr 08, 2019 252.00 258.00 249.00 252.00 647 -2.61(-1.03%)
Apr 05, 2019 246.00 258.00 246.00 254.61 1,056 -3.33(-1.29%)
Apr 04, 2019 259.50 263.67 238.50 257.94 1,052 -1.41(-0.54%)
Apr 03, 2019 264.00 264.00 254.10 259.35 1,119 -4.65(-1.76%)
Apr 02, 2019 264.00 264.00 252.00 264.00 2,748 -3.00(-1.12%)
Apr 01, 2019 285.00 285.00 261.00 267.00 3,337 -13.50(-4.81%)
Mar 29, 2019 270.00 288.90 264.30 280.50 4,046 +10.50(+3.89%)
Mar 28, 2019 261.00 279.00 261.00 270.00 1,796 +0.00(+0.00%)
Mar 27, 2019 276.00 276.00 258.00 270.00 2,574 -6.06(-2.20%)
Mar 26, 2019 276.00 282.00 256.80 276.06 4,109 -8.94(-3.14%)
Mar 25, 2019 330.00 354.00 270.00 285.00 28,942 +0.00(+0.00%)
Mar 22, 2019 297.00 300.00 279.00 285.00 2,405 -4.53(-1.56%)
Mar 21, 2019 309.00 315.00 277.50 289.53 6,424 -10.47(-3.49%)
Mar 20, 2019 258.00 309.00 258.00 300.00 7,461 +42.00(+16.28%)
Mar 19, 2019 273.00 273.00 255.00 258.00 1,856 -9.54(-3.57%)
Mar 18, 2019 257.07 276.00 252.03 267.54 4,711 +9.18(+3.55%)
Mar 15, 2019 243.00 269.97 241.50 258.36 5,858 +18.36(+7.65%)
Mar 14, 2019 234.00 243.00 234.00 240.00 1,893 +3.00(+1.27%)
Mar 13, 2019 246.00 249.00 225.00 237.00 3,302 -11.61(-4.67%)
Mar 12, 2019 252.00 252.00 241.50 248.61 1,976 +2.61(+1.06%)
Mar 11, 2019 243.00 258.00 243.00 246.00 4,525 +6.90(+2.89%)
Mar 08, 2019 315.00 315.00 231.30 239.10 30,609 -21.90(-8.39%)
Mar 07, 2019 261.00 268.47 254.13 261.00 6,680 +0.00(+0.00%)
Mar 06, 2019 276.00 276.00 249.00 261.00 8,180 +0.00(+0.00%)
Mar 05, 2019 252.00 267.00 246.00 261.00 8,541 +8.40(+3.33%)
Mar 04, 2019 251.40 254.97 249.00 252.60 186 +9.60(+3.95%)
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.