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

Cyclacel Pharmaceuti (NQ: CYCC )

0.4810 +0.0553 (+12.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Sep 30, 2024 1.010 1.016 0.9801 0.9900 30,771 -0.04(-3.88%)
Sep 27, 2024 1.000 1.050 1.000 1.030 15,875 +0.03(+3.00%)
Sep 26, 2024 1.040 1.080 0.9950 1.000 40,276 -0.02(-1.96%)
Sep 25, 2024 1.050 1.130 1.010 1.020 84,545 -0.01(-0.97%)
Sep 24, 2024 1.000 1.030 0.9900 1.030 13,955 +0.04(+4.04%)
Sep 23, 2024 0.9900 1.030 0.9900 0.9900 45,232 +0.01(+1.02%)
Sep 20, 2024 1.020 1.060 0.9800 0.9800 48,655 -0.04(-3.92%)
Sep 19, 2024 1.050 1.060 0.9800 1.020 20,443 -0.02(-2.39%)
Sep 18, 2024 1.010 1.070 1.000 1.045 33,563 +0.02(+2.45%)
Sep 17, 2024 1.040 1.060 1.010 1.020 12,057 -0.01(-0.97%)
Sep 16, 2024 1.070 1.100 1.010 1.030 34,022 +0.02(+1.98%)
Sep 13, 2024 1.060 1.060 1.010 1.010 17,097 -0.05(-4.72%)
Sep 12, 2024 1.080 1.098 1.030 1.060 15,567 -0.03(-2.75%)
Sep 11, 2024 1.080 1.100 1.030 1.090 34,720 +0.03(+2.83%)
Sep 10, 2024 1.120 1.120 1.050 1.060 5,215 -0.04(-3.64%)
Sep 09, 2024 1.070 1.120 1.070 1.100 40,410 +0.04(+3.77%)
Sep 06, 2024 1.050 1.080 1.030 1.060 22,470 +0.01(+0.95%)
Sep 05, 2024 1.040 1.080 1.030 1.050 26,789 -0.01(-0.94%)
Sep 04, 2024 1.050 1.070 1.040 1.060 12,404 +0.00(+0.00%)
Sep 03, 2024 1.050 1.080 1.020 1.060 33,920 +0.01(+0.76%)
Aug 30, 2024 1.040 1.052 1.000 1.052 77,750 +0.01(+1.15%)
Aug 29, 2024 1.110 1.115 0.9517 1.040 98,266 -0.07(-6.31%)
Aug 28, 2024 1.160 1.170 1.080 1.110 48,750 -0.05(-4.31%)
Aug 27, 2024 1.210 1.210 1.160 1.160 39,907 -0.05(-4.13%)
Aug 26, 2024 1.240 1.260 1.170 1.210 33,230 -0.01(-0.81%)
Aug 23, 2024 1.180 1.230 1.170 1.220 32,906 +0.02(+1.66%)
Aug 22, 2024 1.220 1.230 1.160 1.200 61,831 -0.02(-1.64%)
Aug 21, 2024 1.240 1.240 1.150 1.220 53,241 +0.00(+0.00%)
Aug 20, 2024 1.230 1.280 1.220 1.220 31,811 +0.00(+0.00%)
Aug 19, 2024 1.260 1.270 1.210 1.220 59,857 -0.05(-3.94%)
Aug 16, 2024 1.310 1.320 1.220 1.270 153,751 -0.05(-3.79%)
Aug 15, 2024 1.430 1.620 1.230 1.320 611,247 -0.13(-8.97%)
Aug 14, 2024 1.361 1.480 1.310 1.450 97,015 +0.08(+5.55%)
Aug 13, 2024 1.380 1.420 1.340 1.374 27,570 +0.00(+0.05%)
Aug 12, 2024 1.410 1.435 1.350 1.373 27,472 -0.05(-3.31%)
Aug 09, 2024 1.450 1.480 1.370 1.420 53,472 -0.03(-2.07%)
Aug 08, 2024 1.490 1.530 1.380 1.450 31,405 -0.04(-2.36%)
Aug 07, 2024 1.520 1.530 1.470 1.485 16,614 +0.02(+1.02%)
Aug 06, 2024 1.470 1.630 1.460 1.470 67,968 +0.01(+0.68%)
Aug 05, 2024 1.470 1.580 1.370 1.460 60,232 -0.16(-9.88%)
Aug 02, 2024 1.670 1.670 1.600 1.620 25,166 -0.03(-1.82%)
Aug 01, 2024 1.640 1.760 1.610 1.650 58,959 +0.01(+0.61%)
Jul 31, 2024 1.660 1.680 1.620 1.640 42,166 -0.04(-2.38%)
Jul 30, 2024 1.710 1.720 1.600 1.680 66,784 +0.05(+3.07%)
Jul 29, 2024 1.660 1.740 1.620 1.630 62,315 -0.07(-4.12%)
Jul 26, 2024 1.680 1.740 1.610 1.700 76,107 +0.02(+1.19%)
Jul 25, 2024 1.730 1.730 1.630 1.680 52,872 +0.00(+0.00%)
Jul 24, 2024 1.680 1.870 1.630 1.680 180,157 +0.04(+2.44%)
Jul 23, 2024 1.650 1.710 1.600 1.640 24,010 -0.01(-0.61%)
Jul 22, 2024 1.690 1.690 1.600 1.650 25,508 -0.02(-1.20%)
Jul 19, 2024 1.710 1.750 1.610 1.670 28,338 -0.04(-2.34%)
Jul 18, 2024 1.830 1.830 1.690 1.710 40,187 -0.04(-2.29%)
Jul 17, 2024 1.740 1.830 1.700 1.750 53,213 +0.00(+0.01%)
Jul 16, 2024 1.750 1.760 1.700 1.750 55,148 +0.01(+0.57%)
Jul 15, 2024 1.680 1.740 1.640 1.740 48,688 +0.09(+5.45%)
Jul 12, 2024 1.610 1.730 1.550 1.650 136,397 +0.11(+7.14%)
Jul 11, 2024 1.580 1.600 1.490 1.540 59,522 -0.05(-3.14%)
Jul 10, 2024 1.500 1.610 1.480 1.590 101,330 +0.08(+5.30%)
Jul 09, 2024 1.590 1.600 1.480 1.510 40,945 -0.06(-3.82%)
Jul 08, 2024 1.640 1.646 1.570 1.570 31,500 -0.04(-2.48%)
Jul 05, 2024 1.620 1.660 1.600 1.610 12,662 -0.02(-1.23%)
Jul 03, 2024 1.660 1.660 1.610 1.630 32,516 -0.03(-1.81%)
Jul 02, 2024 1.670 1.670 1.600 1.660 14,238 +0.04(+2.47%)
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.