Financial News
Cyclacel Pharmaceuti (NQ: CYCCP )
7.700
-0.300
(-3.75%)
Streaming Delayed Price
Updated: 11:32 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.764 | 2.755 | 2.755 | 2.755 | 172 | +0.01(+0.33%) |
Jan 29, 2015 | 2.467 | 2.833 | 2.467 | 2.746 | 33,268 | +0.22(+8.88%) |
Jan 28, 2015 | 3.198 | 3.198 | 2.522 | 2.522 | 1,838 | -0.01(-0.52%) |
Jan 27, 2015 | 2.970 | 2.970 | 2.535 | 2.535 | 3,272 | -0.07(-2.65%) |
Jan 26, 2015 | 2.591 | 2.604 | 2.591 | 2.604 | 2,889 | +0.26(+11.00%) |
Jan 22, 2015 | 2.348 | 2.346 | 2.346 | 2.346 | 98 | -0.26(-9.91%) |
Jan 20, 2015 | 2.604 | 2.604 | 2.604 | 2.604 | 3,283 | +0.00(+0.00%) |
Jan 16, 2015 | 2.513 | 2.604 | 2.513 | 2.604 | 4,429 | +0.55(+26.67%) |
Jan 14, 2015 | 2.056 | 2.056 | 2.056 | 2.056 | 1,094 | +0.00(+0.00%) |
Jan 09, 2015 | 1.965 | 2.056 | 2.056 | 2.056 | 109 | -0.90(-30.45%) |
Jan 02, 2015 | 2.956 | 2.956 | 2.956 | 2.956 | 437 | +0.14(+4.85%) |
Dec 31, 2014 | 2.051 | 2.819 | 2.819 | 2.819 | 3,064 | +0.19(+7.32%) |
Dec 30, 2014 | 2.627 | 2.627 | 2.627 | 2.627 | 1,349 | +0.00(+0.00%) |
Dec 29, 2014 | 2.280 | 2.627 | 2.280 | 2.627 | 1,066 | +0.40(+18.00%) |
Dec 26, 2014 | 2.226 | 2.226 | 2.213 | 2.226 | 2,117 | -0.53(-19.10%) |
Dec 18, 2014 | 2.151 | 2.752 | 2.752 | 2.752 | 2,021 | +0.08(+3.00%) |
Dec 17, 2014 | 2.672 | 2.672 | 2.672 | 2.672 | 2,245 | -0.09(-3.38%) |
Dec 16, 2014 | 2.765 | 2.765 | 2.765 | 2.765 | 1,857 | -0.17(-5.91%) |
Dec 08, 2014 | 2.948 | 2.939 | 2.939 | 2.939 | 112 | -0.18(-5.71%) |
Dec 04, 2014 | 3.117 | 3.117 | 3.117 | 3.117 | 1,122 | +0.00(+0.00%) |
Dec 01, 2014 | 3.117 | 3.117 | 3.117 | 3.117 | 449 | -0.02(-0.71%) |
Nov 28, 2014 | 3.117 | 3.139 | 3.117 | 3.139 | 1,895 | -0.13(-4.08%) |
Nov 26, 2014 | 3.273 | 3.273 | 3.273 | 3.273 | 449 | -0.07(-2.13%) |
Nov 19, 2014 | 3.251 | 3.344 | 3.344 | 3.344 | 1,347 | +0.03(+0.81%) |
Nov 18, 2014 | 3.139 | 3.317 | 3.139 | 3.317 | 1,796 | +0.18(+5.67%) |
Nov 14, 2014 | 3.139 | 3.139 | 3.139 | 3.139 | 2,694 | -0.20(-6.13%) |
Nov 12, 2014 | 3.344 | 3.344 | 3.344 | 3.344 | 1,122 | +0.22(+6.98%) |
Oct 23, 2014 | 3.139 | 3.126 | 3.126 | 3.126 | 4,940 | -0.12(-3.84%) |
Oct 16, 2014 | 3.251 | 3.251 | 3.251 | 3.251 | 2,694 | -0.16(-4.58%) |
Oct 14, 2014 | 3.406 | 3.406 | 3.406 | 3.406 | 78 | +0.07(+2.00%) |
Oct 07, 2014 | 3.340 | 3.340 | 3.340 | 3.340 | 19,313 | +0.07(+2.04%) |
Oct 03, 2014 | 3.277 | 3.273 | 3.273 | 3.273 | 2,245 | -0.07(-2.00%) |
Oct 01, 2014 | 3.340 | 3.340 | 3.340 | 3.340 | 3,144 | -0.13(-3.85%) |
Sep 24, 2014 | 3.473 | 3.473 | 3.473 | 3.473 | 1,796 | +0.00(+0.00%) |
Sep 23, 2014 | 3.473 | 3.473 | 3.473 | 3.473 | 2,470 | +0.08(+2.23%) |
Sep 15, 2014 | 3.406 | 3.397 | 3.397 | 3.397 | 449 | -0.05(-1.55%) |
Sep 09, 2014 | 3.429 | 3.451 | 3.451 | 3.451 | 89 | -0.23(-6.17%) |
Sep 03, 2014 | 3.562 | 3.678 | 3.678 | 3.678 | 3,144 | +0.12(+3.51%) |
Aug 28, 2014 | 3.611 | 3.553 | 3.553 | 3.553 | 157 | +0.15(+4.31%) |
Aug 27, 2014 | 3.340 | 3.469 | 3.340 | 3.406 | 4,042 | -0.27(-7.27%) |
Aug 26, 2014 | 3.442 | 3.674 | 3.442 | 3.674 | 729 | +0.38(+11.49%) |
Aug 21, 2014 | 3.273 | 3.295 | 3.295 | 3.295 | 2,919 | -0.04(-1.33%) |
Aug 20, 2014 | 3.317 | 3.340 | 3.317 | 3.340 | 574 | -0.06(-1.70%) |
Aug 19, 2014 | 3.335 | 3.397 | 3.331 | 3.397 | 3,368 | +0.06(+1.87%) |
Aug 18, 2014 | 3.335 | 3.335 | 3.335 | 3.335 | 305 | +0.00(+0.13%) |
Aug 15, 2014 | 3.344 | 3.362 | 3.331 | 3.331 | 2,539 | +0.03(+0.81%) |
Aug 14, 2014 | 3.304 | 3.304 | 3.304 | 3.304 | 224 | -0.04(-1.07%) |
Aug 13, 2014 | 3.340 | 3.438 | 3.295 | 3.340 | 4,266 | -0.00(-0.13%) |
Aug 12, 2014 | 3.335 | 3.344 | 3.335 | 3.344 | 1,572 | -0.03(-0.79%) |
Aug 11, 2014 | 3.340 | 3.424 | 3.322 | 3.371 | 14,049 | +0.12(+3.70%) |
Aug 08, 2014 | 3.251 | 3.295 | 3.251 | 3.251 | 3,238 | -0.34(-9.54%) |
Jul 31, 2014 | 3.593 | 3.593 | 3.593 | 3.593 | 224 | -0.08(-2.08%) |
Jul 24, 2014 | 3.669 | 3.670 | 3.670 | 3.670 | 673 | +0.22(+6.34%) |
Jul 09, 2014 | 3.451 | 3.451 | 3.451 | 3.451 | 2,919 | -0.04(-1.15%) |
Jul 07, 2014 | 3.464 | 3.491 | 3.491 | 3.491 | 8,533 | +0.11(+3.16%) |
Jul 03, 2014 | 3.357 | 3.384 | 3.384 | 3.384 | 4,491 | -0.19(-5.35%) |
Jun 26, 2014 | 3.536 | 3.576 | 3.576 | 3.576 | 2,058 | -0.01(-0.24%) |
Jun 25, 2014 | 3.589 | 3.589 | 3.584 | 3.584 | 1,374 | -0.17(-4.54%) |
Jun 18, 2014 | 3.755 | 3.755 | 3.755 | 3.755 | 1,372 | +0.00(+0.00%) |
Jun 17, 2014 | 3.755 | 3.755 | 3.755 | 3.755 | 521 | +0.00(+0.00%) |
Jun 05, 2014 | 3.755 | 3.755 | 3.755 | 3.755 | 457 | +0.04(+1.06%) |
Jun 02, 2014 | 3.715 | 3.715 | 3.715 | 3.715 | 0 | -0.07(-1.73%) |
May 27, 2014 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | -0.17(-4.42%) |
May 13, 2014 | 3.956 | 3.956 | 3.956 | 3.956 | 228 | +0.04(+1.00%) |
May 08, 2014 | 3.917 | 3.917 | 3.917 | 3.917 | 7,091 | +0.00(+0.11%) |
May 06, 2014 | 3.921 | 3.912 | 3.912 | 3.912 | 1,830 | -0.03(-0.89%) |
May 05, 2014 | 3.908 | 3.947 | 3.908 | 3.947 | 1,242 | +0.19(+5.12%) |
Apr 30, 2014 | 3.755 | 3.755 | 3.755 | 3.755 | 201 | -0.40(-9.66%) |
Apr 29, 2014 | 4.240 | 4.240 | 4.156 | 4.156 | 1,601 | -0.08(-1.98%) |
Apr 25, 2014 | 4.240 | 4.240 | 4.240 | 4.240 | 228 | +0.05(+1.25%) |
Apr 24, 2014 | 4.214 | 4.236 | 4.170 | 4.188 | 4,387 | +0.12(+2.90%) |
Apr 23, 2014 | 4.087 | 4.153 | 4.070 | 4.070 | 2,562 | -0.03(-0.85%) |
Apr 21, 2014 | 4.209 | 4.104 | 4.104 | 4.104 | 233 | +0.08(+2.07%) |
Apr 17, 2014 | 4.153 | 4.021 | 4.021 | 4.021 | 915 | +0.09(+2.22%) |
Apr 09, 2014 | 3.934 | 3.934 | 3.934 | 3.934 | 113 | +0.20(+5.29%) |
Apr 07, 2014 | 3.719 | 3.736 | 3.736 | 3.736 | 930 | +0.07(+1.88%) |
Apr 02, 2014 | 3.667 | 3.667 | 3.667 | 3.667 | 1,860 | -0.03(-0.93%) |
Apr 01, 2014 | 3.659 | 3.762 | 3.659 | 3.702 | 8,356 | +0.05(+1.29%) |
Mar 28, 2014 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | -0.09(-2.30%) |
Mar 27, 2014 | 3.741 | 3.741 | 3.741 | 3.741 | 232 | +0.03(+0.81%) |
Mar 25, 2014 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.10(+2.74%) |
Mar 24, 2014 | 3.655 | 3.655 | 3.612 | 3.612 | 2,674 | -0.02(-0.59%) |
Mar 21, 2014 | 3.698 | 3.698 | 3.629 | 3.633 | 3,116 | -0.46(-11.15%) |
Mar 20, 2014 | 4.119 | 4.119 | 4.085 | 4.089 | 3,074 | -0.04(-0.94%) |
Mar 19, 2014 | 4.127 | 4.127 | 4.127 | 4.127 | 744 | +0.60(+16.93%) |
Mar 17, 2014 | 4.170 | 3.530 | 3.530 | 3.530 | 8,373 | +0.09(+2.63%) |
Mar 12, 2014 | 3.461 | 3.440 | 3.440 | 3.440 | 21,397 | -0.64(-15.79%) |
Mar 05, 2014 | 4.085 | 4.085 | 4.085 | 4.085 | 697 | +0.17(+4.28%) |
Feb 27, 2014 | 3.547 | 3.917 | 3.917 | 3.917 | 3,721 | +0.48(+13.87%) |
Feb 24, 2014 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.23(+7.10%) |
Feb 18, 2014 | 3.250 | 3.212 | 3.212 | 3.212 | 8,140 | -0.12(-3.61%) |
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.
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.