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

Cyclacel Pharmaceuti (NQ: CYCC )

0.9800 -0.0400 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2017 507.00 511.50 495.00 504.00 509 +0.00(+0.00%)
Aug 30, 2017 501.00 507.00 495.00 504.00 574 +3.00(+0.60%)
Aug 29, 2017 492.00 501.00 489.00 501.00 299 +6.00(+1.21%)
Aug 28, 2017 519.00 519.00 492.00 495.00 888 -18.00(-3.51%)
Aug 25, 2017 510.00 528.00 510.00 513.00 1,726 +6.00(+1.18%)
Aug 24, 2017 489.00 507.03 486.00 507.00 923 +13.50(+2.74%)
Aug 23, 2017 495.00 495.00 468.00 493.50 1,655 -1.50(-0.30%)
Aug 22, 2017 504.00 504.00 483.00 495.00 818 -9.00(-1.79%)
Aug 21, 2017 507.00 508.50 492.00 504.00 489 +0.00(+0.00%)
Aug 18, 2017 498.00 504.00 489.00 504.00 487 +0.00(+0.00%)
Aug 17, 2017 495.00 504.00 486.00 504.00 751 +9.00(+1.82%)
Aug 16, 2017 495.00 495.00 468.00 495.00 1,026 +6.00(+1.23%)
Aug 15, 2017 501.00 510.00 489.00 489.00 399 -12.00(-2.40%)
Aug 14, 2017 516.00 522.00 498.00 501.00 532 -6.00(-1.18%)
Aug 11, 2017 489.00 525.00 486.00 507.00 1,354 +15.00(+3.05%)
Aug 10, 2017 498.00 513.00 468.00 492.00 1,634 -15.00(-2.96%)
Aug 09, 2017 501.00 516.00 495.00 507.00 917 -6.03(-1.18%)
Aug 08, 2017 534.00 536.97 492.00 513.03 1,296 -17.97(-3.38%)
Aug 07, 2017 513.00 537.00 513.00 531.00 2,936 +24.00(+4.73%)
Aug 04, 2017 495.00 534.00 495.00 507.00 2,365 +15.00(+3.05%)
Aug 03, 2017 501.00 516.00 486.00 492.00 465 -12.00(-2.38%)
Aug 02, 2017 480.00 525.00 468.00 504.00 2,130 +18.00(+3.70%)
Aug 01, 2017 495.00 495.00 474.00 486.00 823 -15.00(-2.99%)
Jul 31, 2017 504.00 510.00 480.00 501.00 794 +0.00(+0.00%)
Jul 28, 2017 531.00 533.79 489.00 501.00 1,630 -12.00(-2.34%)
Jul 27, 2017 522.00 525.00 513.00 513.00 1,539 -9.00(-1.72%)
Jul 26, 2017 528.00 531.00 513.00 522.00 1,759 -9.00(-1.69%)
Jul 25, 2017 534.00 537.00 513.00 531.00 2,053 -3.00(-0.56%)
Jul 24, 2017 582.00 585.00 525.00 534.00 6,260 -39.00(-6.81%)
Jul 21, 2017 516.00 573.00 516.00 573.00 8,803 +60.00(+11.70%)
Jul 20, 2017 525.00 513.00 513.00 3,428 -12.00(-2.29%)
Jul 19, 2017 534.00 540.00 516.00 525.00 17,373 -360.00(-40.68%)
Jul 18, 2017 960.00 979.71 882.00 885.00 5,091 -42.00(-4.53%)
Jul 17, 2017 1023 1023 903.00 927.00 3,290 -126.00(-11.97%)
Jul 14, 2017 1101 1101 1044 1053 316 -42.00(-3.84%)
Jul 13, 2017 1020 1122 969.00 1095 1,083 +60.00(+5.80%)
Jul 12, 2017 1041 1072 1011 1035 129 +9.00(+0.88%)
Jul 11, 2017 1020 1080 1020 1026 116 -9.00(-0.87%)
Jul 10, 2017 1065 1119 1011 1035 307 -21.00(-1.99%)
Jul 07, 2017 1095 1111 1050 1056 219 -36.00(-3.30%)
Jul 06, 2017 1077 1149 1066 1092 353 +3.00(+0.28%)
Jul 05, 2017 1104 1125 1083 1089 202 -30.00(-2.68%)
Jul 03, 2017 1116 1162 1080 1119 337 -12.00(-1.06%)
Jun 30, 2017 1200 1227 1131 1131 319 -69.00(-5.75%)
Jun 29, 2017 1243 1243 1200 1200 112 -27.00(-2.20%)
Jun 28, 2017 1222 1240 1215 1227 65 -21.00(-1.68%)
Jun 27, 2017 1251 1305 1233 1248 93 -4.56(-0.36%)
Jun 26, 2017 1239 1305 1239 1253 128 +16.56(+1.34%)
Jun 23, 2017 1260 1332 1233 1236 161 -39.00(-3.06%)
Jun 22, 2017 1311 1341 1260 1275 163 -15.00(-1.16%)
Jun 21, 2017 1242 1326 1236 1290 220 -2.16(-0.17%)
Jun 20, 2017 1290 1347 1250 1292 292 -18.84(-1.44%)
Jun 19, 2017 1266 1356 1233 1311 349 +24.00(+1.86%)
Jun 16, 2017 1255 1317 1212 1287 91 +63.00(+5.15%)
Jun 15, 2017 1269 1307 1218 1224 63 -72.00(-5.56%)
Jun 14, 2017 1311 1323 1272 1296 37 -6.00(-0.46%)
Jun 13, 2017 1248 1368 1233 1302 159 +60.00(+4.83%)
Jun 12, 2017 1278 1284 1219 1242 102 -20.88(-1.65%)
Jun 09, 2017 1311 1368 1237 1263 401 -42.12(-3.23%)
Jun 08, 2017 1251 1320 1233 1305 384 +42.00(+3.33%)
Jun 07, 2017 1299 1308 1236 1263 171 +1.50(+0.12%)
Jun 06, 2017 1341 1353 1230 1262 119 -88.50(-6.56%)
Jun 05, 2017 1335 1350 1284 1350 59 +12.00(+0.90%)
Jun 02, 2017 1323 1345 1308 1338 65 +30.00(+2.29%)
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.