Financial News
Cyclacel Pharmaceuti (NQ: CYCCP )
8.400
+0.910
(+12.15%)
Streaming Delayed Price
Updated: 1:53 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 2.361 | 2.361 | 2.244 | 2.244 | 656 | -0.10(-4.32%) |
| Apr 26, 2016 | 2.345 | 2.345 | 2.345 | 2.345 | 562 | +0.05(+2.33%) |
| Apr 14, 2016 | 2.292 | 2.292 | 2.292 | 2.292 | 187 | -0.03(-1.15%) |
| Apr 05, 2016 | 2.323 | 2.318 | 2.318 | 2.318 | 23 | -0.31(-11.76%) |
| Apr 01, 2016 | 2.576 | 2.627 | 2.627 | 2.627 | 5,629 | -0.31(-10.67%) |
| Mar 29, 2016 | 2.942 | 2.941 | 2.941 | 2.941 | 582 | +0.24(+8.75%) |
| Mar 18, 2016 | 2.705 | 2.705 | 2.705 | 2.705 | 582 | +0.00(+0.00%) |
| Mar 11, 2016 | 2.658 | 2.705 | 2.705 | 2.705 | 2,523 | -0.39(-12.50%) |
| Mar 09, 2016 | 3.086 | 3.091 | 3.091 | 3.091 | 582 | +0.00(+0.00%) |
| Mar 08, 2016 | 3.220 | 3.220 | 3.091 | 3.091 | 1,118 | +0.16(+5.45%) |
| Mar 07, 2016 | 2.936 | 2.936 | 2.931 | 2.931 | 1,164 | -0.18(-5.94%) |
| Feb 26, 2016 | 3.117 | 3.116 | 3.116 | 3.116 | 582 | +0.03(+0.82%) |
| Feb 22, 2016 | 3.112 | 3.091 | 3.091 | 3.091 | 970 | -0.02(-0.65%) |
| Feb 18, 2016 | 3.112 | 3.111 | 3.111 | 3.111 | 1,164 | +0.05(+1.50%) |
| Feb 17, 2016 | 3.065 | 3.071 | 3.065 | 3.065 | 4,437 | +0.08(+2.59%) |
| Feb 16, 2016 | 2.715 | 2.988 | 2.715 | 2.988 | 2,855 | +0.23(+8.21%) |
| Feb 12, 2016 | 2.761 | 2.761 | 2.761 | 2.761 | 194 | +0.70(+34.00%) |
| Feb 11, 2016 | 2.061 | 2.061 | 2.061 | 2.061 | 1,013 | -0.33(-13.63%) |
| Feb 09, 2016 | 2.385 | 2.386 | 2.386 | 2.386 | 970 | +0.31(+15.20%) |
| Feb 01, 2016 | 1.932 | 2.071 | 2.071 | 2.071 | 56 | +0.22(+11.67%) |
| Jan 20, 2016 | 1.855 | 1.855 | 1.855 | 1.855 | 582 | -0.25(-11.98%) |
| Jan 19, 2016 | 2.761 | 2.978 | 2.107 | 2.107 | 1,523 | +0.28(+15.21%) |
| Jan 15, 2016 | 2.664 | 1.829 | 1.829 | 1.829 | 5,260 | -0.10(-5.37%) |
| Jan 07, 2016 | 1.933 | 1.933 | 1.933 | 1.933 | 606 | -0.00(-0.25%) |
| Dec 22, 2015 | 1.947 | 1.938 | 1.938 | 1.938 | 2,427 | +0.00(+0.26%) |
| Dec 18, 2015 | 1.933 | 1.933 | 1.933 | 1.933 | 93 | -0.00(-0.25%) |
| Dec 15, 2015 | 2.224 | 1.938 | 1.938 | 1.938 | 1,213 | +0.00(+0.00%) |
| Dec 14, 2015 | 2.323 | 2.323 | 1.928 | 1.938 | 9,142 | -0.39(-16.60%) |
| Dec 11, 2015 | 2.323 | 2.323 | 2.323 | 2.323 | 1,213 | +0.00(+0.00%) |
| Dec 10, 2015 | 2.323 | 2.323 | 2.323 | 2.323 | 606 | -0.05(-2.08%) |
| Dec 08, 2015 | 2.373 | 2.373 | 2.373 | 2.373 | 606 | -0.02(-0.83%) |
| Dec 07, 2015 | 2.392 | 2.392 | 2.392 | 2.392 | 404 | -0.13(-5.10%) |
| Dec 04, 2015 | 2.521 | 2.521 | 2.521 | 2.521 | 202 | +0.01(+0.39%) |
| Dec 01, 2015 | 2.511 | 2.511 | 2.511 | 2.511 | 202 | -0.02(-0.97%) |
| Nov 27, 2015 | 2.536 | 2.536 | 2.536 | 2.536 | 117 | +0.00(+0.00%) |
| Nov 11, 2015 | 2.536 | 2.536 | 2.536 | 2.536 | 1,213 | -0.35(-12.01%) |
| Nov 02, 2015 | 2.882 | 2.882 | 2.882 | 2.882 | 606 | +0.63(+28.13%) |
| Sep 30, 2015 | 2.249 | 2.249 | 2.249 | 2.249 | 626 | -0.14(-6.00%) |
| Sep 28, 2015 | 2.345 | 2.393 | 2.393 | 2.393 | 3,343 | -0.24(-9.09%) |
| Sep 10, 2015 | 2.632 | 2.632 | 2.632 | 2.632 | 835 | +0.00(+0.00%) |
| Sep 08, 2015 | 2.632 | 2.632 | 2.632 | 2.632 | 1,253 | -0.00(-0.18%) |
| Sep 04, 2015 | 2.637 | 2.637 | 2.637 | 2.637 | 1,671 | +0.00(+0.18%) |
| Sep 03, 2015 | 2.632 | 2.632 | 2.632 | 2.632 | 626 | +0.00(+0.00%) |
| Aug 26, 2015 | 2.632 | 2.632 | 2.632 | 2.632 | 626 | -0.10(-3.51%) |
| Aug 17, 2015 | 2.727 | 2.727 | 2.727 | 2.727 | 417 | -0.14(-5.00%) |
| Aug 14, 2015 | 2.871 | 2.967 | 2.871 | 2.871 | 1,044 | -0.05(-1.64%) |
| Aug 13, 2015 | 2.919 | 2.919 | 2.919 | 2.919 | 417 | +0.05(+1.67%) |
| Aug 12, 2015 | 2.871 | 2.871 | 2.871 | 2.871 | 626 | -0.05(-1.64%) |
| Aug 10, 2015 | 2.924 | 2.919 | 2.919 | 2.919 | 1,462 | +0.02(+0.82%) |
| Aug 03, 2015 | 2.981 | 2.895 | 2.895 | 2.895 | 2,925 | -0.03(-0.98%) |
| Jul 27, 2015 | 2.924 | 2.924 | 2.924 | 2.924 | 2,089 | -0.04(-1.45%) |
| Jul 24, 2015 | 2.967 | 2.967 | 2.967 | 2.967 | 2,298 | +0.00(+0.00%) |
| Jul 20, 2015 | 2.967 | 2.967 | 2.967 | 2.967 | 417 | +0.04(+1.31%) |
| Jul 17, 2015 | 2.943 | 3.316 | 2.928 | 2.928 | 5,642 | -0.13(-4.37%) |
| Jul 15, 2015 | 3.062 | 3.062 | 3.062 | 3.062 | 1,080 | +0.06(+1.91%) |
| Jul 14, 2015 | 3.005 | 3.005 | 3.005 | 3.005 | 509 | -0.03(-1.08%) |
| Jul 10, 2015 | 2.954 | 3.038 | 3.038 | 3.038 | 1,069 | +0.21(+7.26%) |
| Jul 07, 2015 | 2.832 | 2.832 | 2.832 | 2.832 | 213 | +0.00(+0.00%) |
| Jul 06, 2015 | 2.832 | 2.832 | 2.832 | 2.832 | 427 | -0.17(-5.75%) |
| Jul 02, 2015 | 3.005 | 3.005 | 3.005 | 3.005 | 213 | +0.00(+0.00%) |
| Jun 30, 2015 | 3.005 | 3.005 | 3.005 | 3.005 | 427 | -0.36(-10.69%) |
| Jun 29, 2015 | 3.038 | 3.528 | 3.038 | 3.365 | 2,676 | +0.42(+14.29%) |
| Jun 26, 2015 | 2.944 | 2.944 | 2.944 | 2.944 | 427 | +0.19(+6.78%) |
| Jun 19, 2015 | 2.757 | 2.757 | 2.757 | 2.757 | 427 | -0.51(-15.71%) |
| Jun 16, 2015 | 3.271 | 3.271 | 3.271 | 3.271 | 427 | +0.23(+7.69%) |
| Jun 11, 2015 | 3.038 | 3.038 | 3.038 | 3.038 | 1,069 | +0.00(+0.00%) |
| Jun 01, 2015 | 3.014 | 3.038 | 3.038 | 3.038 | 2,139 | +0.29(+10.36%) |
| May 29, 2015 | 3.271 | 3.271 | 2.753 | 2.753 | 1,658 | -0.88(-24.20%) |
| May 28, 2015 | 3.318 | 3.631 | 3.309 | 3.631 | 4,493 | +0.59(+19.53%) |
| May 27, 2015 | 3.225 | 3.225 | 3.014 | 3.038 | 1,711 | +0.19(+6.57%) |
| May 26, 2015 | 2.860 | 2.869 | 2.851 | 2.851 | 1,313 | -0.02(-0.65%) |
| May 22, 2015 | 2.869 | 2.869 | 2.869 | 2.869 | 855 | -0.41(-12.54%) |
| May 12, 2015 | 3.271 | 3.281 | 3.281 | 3.281 | 1,069 | +0.01(+0.29%) |
| May 06, 2015 | 3.271 | 3.271 | 3.271 | 3.271 | 5,135 | +0.42(+14.57%) |
| May 05, 2015 | 2.907 | 2.907 | 2.855 | 2.855 | 935 | -0.16(-5.27%) |
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.
