Cyclacel Pharmaceuti (NQ: CYCCP )
7.150
+0.160
(+2.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 0.6629 | 0.6192 | 0.6192 | 0.6192 | 823 | +0.01(+1.80%) |
Mar 27, 2009 | 0.6083 | 0.6083 | 0.6083 | 0.6083 | 25,867 | -0.00(-0.60%) |
Mar 26, 2009 | 0.6556 | 0.6556 | 0.6119 | 0.6119 | 11,805 | -0.04(-6.67%) |
Mar 25, 2009 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | 2,745 | -0.07(-9.55%) |
Mar 24, 2009 | 0.6374 | 0.7248 | 0.6374 | 0.7248 | 15,099 | +0.09(+15.03%) |
Mar 23, 2009 | 0.6556 | 0.6556 | 0.6097 | 0.6301 | 3,431 | -0.10(-13.50%) |
Mar 20, 2009 | 0.7285 | 0.7285 | 0.7285 | 0.7285 | 823 | +0.10(+15.61%) |
Mar 19, 2009 | 0.6921 | 0.6993 | 0.6301 | 0.6301 | 6,589 | -0.15(-19.46%) |
Mar 18, 2009 | 1.093 | 1.093 | 0.5300 | 0.7824 | 24,231 | -0.52(-39.83%) |
Mar 17, 2009 | 1.909 | 1.909 | 1.151 | 1.300 | 5,490 | +0.78(+149.65%) |
Mar 16, 2009 | 0.5755 | 0.5755 | 0.5172 | 0.5209 | 4,941 | +0.00(+0.71%) |
Mar 13, 2009 | 0.5172 | 0.5172 | 0.5172 | 0.5172 | 2,745 | +0.03(+5.18%) |
Mar 11, 2009 | 0.4917 | 0.4917 | 0.4917 | 0.4917 | 12,903 | -0.03(-5.05%) |
Mar 09, 2009 | 0.6046 | 0.5179 | 0.5179 | 0.5179 | 1,372 | -0.02(-3.93%) |
Mar 05, 2009 | 0.5391 | 0.5391 | 0.5391 | 0.5391 | 274 | +0.05(+9.63%) |
Feb 13, 2009 | 0.4917 | 0.4917 | 0.4917 | 0.4917 | 549 | -0.05(-10.00%) |
Feb 10, 2009 | 0.5464 | 0.5464 | 0.5464 | 0.5464 | 0 | -0.17(-24.24%) |
Feb 03, 2009 | 0.7212 | 0.7212 | 0.7212 | 0.7212 | 274 | +0.00(+0.00%) |
Feb 02, 2009 | 0.7285 | 0.7285 | 0.7085 | 0.7212 | 3,294 | +0.28(+65.00%) |
Jan 27, 2009 | 0.4371 | 0.4371 | 0.4371 | 0.4371 | 274 | +0.00(+0.00%) |
Jan 26, 2009 | 0.4371 | 0.4662 | 0.4371 | 0.4371 | 8,692 | -0.00(-0.01%) |
Jan 23, 2009 | 0.4371 | 0.4371 | 0.4371 | 0.4371 | 4,118 | -0.05(-11.10%) |
Jan 22, 2009 | 0.5464 | 0.5464 | 0.4917 | 0.4917 | 31,297 | -0.13(-20.59%) |
Jan 20, 2009 | 0.6192 | 0.6192 | 0.6192 | 0.6192 | 549 | +0.02(+3.03%) |
Jan 16, 2009 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 1,910 | -0.05(-8.33%) |
Jan 15, 2009 | 0.7066 | 0.7066 | 0.6556 | 0.6556 | 823 | -0.14(-17.43%) |
Jan 13, 2009 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0 | +0.10(+14.74%) |
Jan 09, 2009 | 0.6921 | 0.6921 | 0.6921 | 0.6921 | 0 | -0.11(-13.64%) |
Jan 07, 2009 | 0.8013 | 0.8013 | 0.8013 | 0.8013 | 0 | +0.11(+15.79%) |
Jan 06, 2009 | 0.7139 | 0.7139 | 0.6921 | 0.6921 | 15,385 | +0.00(+0.00%) |
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.