Cyclacel Pharmaceuti (NQ: CYCCP )
7.700
-0.300
(-3.75%)
Streaming Delayed Price
Updated: 11:32 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2012 | 1.116 | 1.116 | 1.116 | 1.116 | 1,268 | +0.00(+0.35%) |
Apr 26, 2012 | 1.112 | 1.112 | 1.112 | 1.112 | 1,268 | +0.00(+0.14%) |
Apr 25, 2012 | 1.108 | 1.110 | 1.108 | 1.110 | 887 | +0.12(+12.64%) |
Apr 24, 2012 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 1,255 | +0.00(+0.00%) |
Apr 11, 2012 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 507 | +0.00(+0.00%) |
Apr 10, 2012 | 0.9934 | 1.029 | 0.9855 | 0.9855 | 2,790 | -0.19(-16.39%) |
Apr 05, 2012 | 1.179 | 1.179 | 1.179 | 1.179 | 761 | +0.00(+0.00%) |
Apr 04, 2012 | 1.131 | 1.179 | 1.131 | 1.179 | 5,073 | +0.19(+19.60%) |
Apr 03, 2012 | 1.005 | 1.005 | 0.9855 | 0.9855 | 3,919 | -0.01(-1.19%) |
Mar 26, 2012 | 0.9973 | 0.9973 | 0.9973 | 0.9973 | 5,073 | -0.11(-9.96%) |
Mar 16, 2012 | 1.104 | 1.108 | 1.108 | 1.108 | 2,536 | -0.01(-1.06%) |
Mar 15, 2012 | 1.120 | 1.120 | 1.120 | 1.120 | 634 | -0.16(-12.56%) |
Mar 09, 2012 | 1.360 | 1.280 | 1.280 | 1.280 | 761 | +0.17(+15.59%) |
Mar 08, 2012 | 1.120 | 1.120 | 1.108 | 1.108 | 6,215 | -0.07(-6.33%) |
Mar 07, 2012 | 1.183 | 1.289 | 1.183 | 1.183 | 3,576 | +0.00(+0.00%) |
Mar 06, 2012 | 1.175 | 1.305 | 1.163 | 1.183 | 13,343 | -0.03(-2.60%) |
Mar 05, 2012 | 0.9697 | 1.537 | 0.9697 | 1.214 | 27,285 | +0.03(+2.84%) |
Mar 02, 2012 | 1.183 | 1.183 | 1.181 | 1.181 | 761 | +0.01(+1.18%) |
Mar 01, 2012 | 1.293 | 1.340 | 1.084 | 1.167 | 18,518 | -0.13(-10.30%) |
Feb 29, 2012 | 1.218 | 1.301 | 1.218 | 1.301 | 10,634 | +0.09(+7.84%) |
Feb 24, 2012 | 1.198 | 1.206 | 1.206 | 1.206 | 1,014 | +0.03(+2.34%) |
Feb 23, 2012 | 1.127 | 1.198 | 1.127 | 1.179 | 2,283 | +0.05(+4.55%) |
Feb 22, 2012 | 1.127 | 1.127 | 1.127 | 1.127 | 634 | +0.00(+0.35%) |
Feb 21, 2012 | 1.131 | 1.131 | 1.123 | 1.123 | 2,536 | +0.12(+12.20%) |
Feb 16, 2012 | 0.9855 | 1.001 | 1.001 | 1.001 | 5,580 | +0.02(+1.60%) |
Feb 15, 2012 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 2,536 | +0.00(+0.00%) |
Feb 14, 2012 | 0.9934 | 0.9934 | 0.9796 | 0.9855 | 9,112 | +0.00(+0.40%) |
Feb 10, 2012 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 2,536 | -0.00(-0.40%) |
Feb 09, 2012 | 0.9973 | 0.9973 | 0.9855 | 0.9855 | 2,212 | +0.02(+2.04%) |
Feb 07, 2012 | 0.9737 | 0.9658 | 0.9658 | 0.9658 | 7,356 | -0.12(-10.78%) |
Feb 06, 2012 | 1.064 | 1.084 | 0.9705 | 1.082 | 17,087 | -0.04(-3.65%) |
Feb 03, 2012 | 1.017 | 1.131 | 0.9264 | 1.123 | 17,907 | +0.10(+9.62%) |
Feb 02, 2012 | 1.072 | 1.072 | 1.025 | 1.025 | 9,639 | -0.06(-5.45%) |
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.