Cyclacel Pharmaceuti (NQ: CYCC )

1.020 -0.030 (-2.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.830 3.059 2.650 2.670 213,692 -0.17(-5.99%)
Dec 28, 2023 2.960 3.090 2.790 2.840 182,360 -0.06(-2.07%)
Dec 27, 2023 3.220 3.350 2.900 2.900 148,228 +0.09(+3.20%)
Dec 26, 2023 2.840 2.977 2.570 2.810 61,516 +0.07(+2.55%)
Dec 22, 2023 2.300 2.998 2.200 2.740 220,058 -0.86(-23.89%)
Dec 21, 2023 3.160 3.760 3.040 3.600 286,025 +0.41(+12.85%)
Dec 20, 2023 3.370 3.510 3.070 3.190 66,775 -0.18(-5.34%)
Dec 19, 2023 3.500 3.730 3.258 3.370 148,806 -0.32(-8.67%)
Dec 18, 2023 3.710 4.378 3.400 3.690 337,064 +0.11(+3.14%)
Dec 15, 2023 3.750 3.885 3.465 3.578 13,346 -0.13(-3.44%)
Dec 14, 2023 4.050 4.050 3.483 3.705 13,253 +0.05(+1.31%)
Dec 13, 2023 4.050 4.050 3.465 3.657 21,097 -0.45(-10.99%)
Dec 12, 2023 4.200 4.152 3.840 4.109 11,543 +0.03(+0.81%)
Dec 11, 2023 4.072 4.123 3.825 4.075 8,576 +0.01(+0.22%)
Dec 08, 2023 4.088 4.170 4.050 4.066 5,012 +0.02(+0.41%)
Dec 07, 2023 4.467 4.467 3.986 4.050 10,574 -0.32(-7.22%)
Dec 06, 2023 4.505 4.505 4.207 4.365 13,677 -0.27(-5.83%)
Dec 05, 2023 4.295 4.650 4.227 4.635 10,876 +0.24(+5.35%)
Dec 04, 2023 4.215 4.470 4.035 4.399 12,740 +0.35(+8.67%)
Dec 01, 2023 4.343 4.695 3.780 4.048 30,093 -0.45(-10.03%)
Nov 30, 2023 5.004 6.000 4.202 4.500 155,882 +0.04(+1.01%)
Nov 29, 2023 4.500 4.791 4.215 4.455 9,227 -0.02(-0.40%)
Nov 28, 2023 4.650 4.800 4.210 4.473 11,134 +0.14(+3.18%)
Nov 27, 2023 4.695 4.934 4.056 4.335 5,995 -0.30(-6.50%)
Nov 24, 2023 4.069 4.643 4.050 4.636 4,153 +0.44(+10.51%)
Nov 22, 2023 4.500 4.500 3.990 4.196 14,588 +0.13(+3.21%)
Nov 21, 2023 4.365 4.365 4.050 4.065 7,652 -0.43(-9.67%)
Nov 20, 2023 4.650 4.695 4.200 4.500 17,808 -0.03(-0.73%)
Nov 17, 2023 5.250 5.250 4.314 4.533 28,886 -0.73(-13.90%)
Nov 16, 2023 5.250 5.699 5.250 5.265 7,984 +0.07(+1.45%)
Nov 15, 2023 5.100 5.700 4.800 5.190 18,583 +0.16(+3.13%)
Nov 14, 2023 7.500 7.838 4.133 5.032 34,585 -2.78(-35.54%)
Nov 13, 2023 8.700 8.655 7.680 7.808 6,910 -0.31(-3.79%)
Nov 10, 2023 8.100 8.831 8.025 8.115 9,264 -0.58(-6.71%)
Nov 09, 2023 9.000 9.690 8.098 8.698 4,216 +0.03(+0.36%)
Nov 08, 2023 9.105 9.105 8.400 8.667 3,411 -0.13(-1.47%)
Nov 07, 2023 9.000 9.598 8.796 8.796 2,307 -0.71(-7.42%)
Nov 06, 2023 9.000 10.12 9.000 9.501 11,083 +0.79(+9.02%)
Nov 03, 2023 8.402 9.000 7.595 8.715 7,999 -0.06(-0.72%)
Nov 02, 2023 9.130 9.130 8.322 8.778 4,749 -0.15(-1.68%)
Nov 01, 2023 8.377 9.133 8.319 8.928 7,953 +0.85(+10.51%)
Oct 31, 2023 8.100 8.679 7.650 8.079 4,314 -0.34(-4.08%)
Oct 30, 2023 8.434 9.300 8.421 8.422 4,711 -0.06(-0.71%)
Oct 27, 2023 8.486 9.299 8.475 8.482 5,612 +0.22(+2.71%)
Oct 26, 2023 8.018 8.310 7.950 8.259 4,576 -0.01(-0.07%)
Oct 25, 2023 8.643 9.002 7.845 8.265 10,013 -0.64(-7.24%)
Oct 24, 2023 9.600 9.735 8.910 8.910 7,289 -0.40(-4.35%)
Oct 23, 2023 9.300 9.525 9.300 9.315 6,024 -0.21(-2.20%)
Oct 20, 2023 9.450 9.900 9.300 9.525 7,852 -0.11(-1.09%)
Oct 19, 2023 11.40 11.34 9.595 9.630 14,914 -1.62(-14.40%)
Oct 18, 2023 10.66 11.25 9.750 11.25 22,044 +1.17(+11.66%)
Oct 17, 2023 9.000 10.95 7.989 10.08 34,615 +1.02(+11.21%)
Oct 16, 2023 9.499 9.899 8.701 9.060 22,026 -0.30(-3.21%)
Oct 13, 2023 7.050 9.450 6.896 9.360 43,541 +2.59(+38.36%)
Oct 12, 2023 6.900 7.050 6.524 6.765 16,477 +0.17(+2.50%)
Oct 11, 2023 6.450 7.498 6.056 6.600 24,989 +0.54(+8.94%)
Oct 10, 2023 5.700 6.270 5.685 6.059 6,206 +0.44(+7.74%)
Oct 09, 2023 5.700 5.700 5.551 5.623 2,491 -0.02(-0.35%)
Oct 06, 2023 5.475 5.682 5.475 5.643 1,215 +0.17(+3.07%)
Oct 05, 2023 5.550 5.550 5.402 5.475 1,474 +0.07(+1.39%)
Oct 04, 2023 5.803 5.803 5.231 5.400 3,303 +0.15(+2.80%)
Oct 03, 2023 5.250 5.400 5.146 5.253 1,236 -0.04(-0.79%)
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.