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

Cyclacel Pharmaceuti (NQ: CYCCP )

7.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 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 29, 2009 0.4108 0.4394 0.3572 0.3608 20,434 -0.05(-12.17%)
May 28, 2009 0.4465 0.4465 0.4108 0.4108 4,338 +0.05(+15.00%)
May 27, 2009 0.3572 0.3572 0.3572 0.3572 8,453 +0.00(+0.00%)
May 26, 2009 0.3572 0.3608 0.3394 0.3572 707,244 +0.01(+3.09%)
May 22, 2009 0.3067 0.3465 0.3067 0.3465 1,119 +0.00(+0.00%)
May 20, 2009 0.3465 0.3465 0.3465 0.3465 8,397 +0.00(+1.04%)
May 19, 2009 0.3429 0.3429 0.3429 0.3429 699 +0.06(+20.00%)
May 18, 2009 0.3251 0.3251 0.2858 0.2858 66,697 -0.04(-13.04%)
May 15, 2009 0.3680 0.3680 0.3287 0.3287 224,660 -0.02(-5.15%)
May 13, 2009 0.3537 0.3465 0.3465 0.3465 10,637 -0.02(-5.83%)
May 12, 2009 0.3751 0.3751 0.3215 0.3680 225,082 -0.03(-6.36%)
May 11, 2009 0.3930 0.3930 0.3930 0.3930 279 +0.00(+0.00%)
May 08, 2009 0.3930 0.3930 0.3930 0.3930 2,799 +0.03(+7.84%)
May 06, 2009 0.4251 0.3644 0.3644 0.3644 2,239 +0.01(+2.00%)
May 05, 2009 0.3751 0.3751 0.3572 0.3572 7,837 -0.00(-0.99%)
Apr 29, 2009 0.4287 0.3608 0.3608 0.3608 8,677 +0.00(+1.00%)
Apr 28, 2009 0.3608 0.3901 0.3572 0.3572 16,445 -0.07(-16.67%)
Apr 27, 2009 0.4287 0.4287 0.4287 0.4287 1,399 +0.05(+14.29%)
Apr 24, 2009 0.3751 0.3751 0.3751 0.3751 2,799 -0.00(-0.01%)
Apr 23, 2009 0.3751 0.3751 0.3751 0.3751 2,799 +0.01(+3.97%)
Apr 21, 2009 0.3608 0.3608 0.3608 0.3608 2,799 -0.02(-5.61%)
Apr 20, 2009 0.4644 0.4787 0.3751 0.3822 25,901 -0.08(-16.41%)
Apr 17, 2009 0.4823 0.4823 0.4572 0.4573 24,801 +0.02(+4.92%)
Apr 16, 2009 0.4287 0.4823 0.3965 0.4358 21,834 -0.06(-12.01%)
Apr 15, 2009 0.3787 0.5144 0.3787 0.4953 9,805 -0.02(-4.38%)
Apr 14, 2009 0.3822 0.5180 0.3822 0.5180 4,142 +0.05(+10.69%)
Apr 13, 2009 0.4180 0.4680 0.3751 0.4680 4,056 +0.04(+9.31%)
Apr 09, 2009 0.4204 0.4787 0.4109 0.4281 20,974 +0.04(+8.95%)
Apr 08, 2009 0.5001 0.5001 0.3215 0.3930 76,114 -0.11(-21.99%)
Apr 07, 2009 0.5073 0.5073 0.5037 0.5037 683 -0.03(-6.00%)
Apr 06, 2009 0.5644 0.5716 0.5359 0.5359 19,541 -0.05(-9.09%)
Apr 02, 2009 0.6502 0.6502 0.5894 0.5894 9,797 -0.02(-2.94%)
Mar 31, 2009 0.6502 0.6073 0.6073 0.6073 839 +0.01(+1.80%)
Mar 27, 2009 0.5966 0.5966 0.5966 0.5966 26,374 -0.00(-0.60%)
Mar 26, 2009 0.6430 0.6430 0.6002 0.6002 12,036 -0.04(-6.67%)
Mar 25, 2009 0.6430 0.6430 0.6430 0.6430 2,799 -0.07(-9.55%)
Mar 24, 2009 0.6252 0.7109 0.6252 0.7109 15,395 +0.09(+15.03%)
Mar 23, 2009 0.6430 0.6430 0.5980 0.6180 3,499 -0.10(-13.50%)
Mar 20, 2009 0.7145 0.7145 0.7145 0.7145 839 +0.10(+15.61%)
Mar 19, 2009 0.6788 0.6859 0.6180 0.6180 6,718 -0.15(-19.46%)
Mar 18, 2009 1.072 1.072 0.5198 0.7673 24,706 -0.51(-39.83%)
Mar 17, 2009 1.872 1.872 1.129 1.275 5,598 +0.76(+149.65%)
Mar 16, 2009 0.5644 0.5644 0.5073 0.5108 5,038 +0.00(+0.71%)
Mar 13, 2009 0.5073 0.5073 0.5072 0.5072 2,799 +0.02(+5.18%)
Mar 11, 2009 0.4823 0.4823 0.4823 0.4823 13,156 -0.03(-5.05%)
Mar 09, 2009 0.5930 0.5079 0.5079 0.5079 1,399 -0.02(-3.93%)
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.