Cyclacel Pharmaceuti (NQ: CYCC )

0.8000 +0.0048 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.8000 0.8079 0.7600 0.8000 19,775 +0.00(+0.60%)
Oct 10, 2024 0.8100 0.8132 0.7500 0.7952 23,942 -0.01(-0.97%)
Oct 09, 2024 0.9100 0.9382 0.7670 0.8030 135,077 -0.09(-9.78%)
Oct 08, 2024 0.9400 0.9400 0.8750 0.8900 33,574 -0.05(-5.32%)
Oct 07, 2024 0.9100 0.9800 0.9134 0.9400 18,520 +0.03(+2.91%)
Oct 04, 2024 0.9300 0.9799 0.9000 0.9134 13,447 -0.01(-0.71%)
Oct 03, 2024 0.9300 0.9800 0.9000 0.9199 20,039 -0.01(-1.09%)
Oct 02, 2024 0.9600 0.9700 0.9300 0.9300 10,412 -0.02(-2.15%)
Oct 01, 2024 1.000 1.029 0.9500 0.9504 25,084 -0.04(-4.00%)
Sep 30, 2024 1.010 1.016 0.9801 0.9900 30,771 -0.04(-3.88%)
Sep 27, 2024 1.000 1.050 1.000 1.030 15,875 +0.03(+3.00%)
Sep 26, 2024 1.040 1.080 0.9950 1.000 40,276 -0.02(-1.96%)
Sep 25, 2024 1.050 1.130 1.010 1.020 84,545 -0.01(-0.97%)
Sep 24, 2024 1.000 1.030 0.9900 1.030 13,955 +0.04(+4.04%)
Sep 23, 2024 0.9900 1.030 0.9900 0.9900 45,232 +0.01(+1.02%)
Sep 20, 2024 1.020 1.060 0.9800 0.9800 48,655 -0.04(-3.92%)
Sep 19, 2024 1.050 1.060 0.9800 1.020 20,443 -0.02(-2.39%)
Sep 18, 2024 1.010 1.070 1.000 1.045 33,563 +0.02(+2.45%)
Sep 17, 2024 1.040 1.060 1.010 1.020 12,057 -0.01(-0.97%)
Sep 16, 2024 1.070 1.100 1.010 1.030 34,022 +0.02(+1.98%)
Sep 13, 2024 1.060 1.060 1.010 1.010 17,097 -0.05(-4.72%)
Sep 12, 2024 1.080 1.098 1.030 1.060 15,567 -0.03(-2.75%)
Sep 11, 2024 1.080 1.100 1.030 1.090 34,720 +0.03(+2.83%)
Sep 10, 2024 1.120 1.120 1.050 1.060 5,215 -0.04(-3.64%)
Sep 09, 2024 1.070 1.120 1.070 1.100 40,410 +0.04(+3.77%)
Sep 06, 2024 1.050 1.080 1.030 1.060 22,470 +0.01(+0.95%)
Sep 05, 2024 1.040 1.080 1.030 1.050 26,789 -0.01(-0.94%)
Sep 04, 2024 1.050 1.070 1.040 1.060 12,404 +0.00(+0.00%)
Sep 03, 2024 1.050 1.080 1.020 1.060 33,920 +0.01(+0.76%)
Aug 30, 2024 1.040 1.052 1.000 1.052 77,750 +0.01(+1.15%)
Aug 29, 2024 1.110 1.115 0.9517 1.040 98,266 -0.07(-6.31%)
Aug 28, 2024 1.160 1.170 1.080 1.110 48,750 -0.05(-4.31%)
Aug 27, 2024 1.210 1.210 1.160 1.160 39,907 -0.05(-4.13%)
Aug 26, 2024 1.240 1.260 1.170 1.210 33,230 -0.01(-0.81%)
Aug 23, 2024 1.180 1.230 1.170 1.220 32,906 +0.02(+1.66%)
Aug 22, 2024 1.220 1.230 1.160 1.200 61,831 -0.02(-1.64%)
Aug 21, 2024 1.240 1.240 1.150 1.220 53,241 +0.00(+0.00%)
Aug 20, 2024 1.230 1.280 1.220 1.220 31,811 +0.00(+0.00%)
Aug 19, 2024 1.260 1.270 1.210 1.220 59,857 -0.05(-3.94%)
Aug 16, 2024 1.310 1.320 1.220 1.270 153,751 -0.05(-3.79%)
Aug 15, 2024 1.430 1.620 1.230 1.320 611,247 -0.13(-8.97%)
Aug 14, 2024 1.361 1.480 1.310 1.450 97,015 +0.08(+5.55%)
Aug 13, 2024 1.380 1.420 1.340 1.374 27,570 +0.00(+0.05%)
Aug 12, 2024 1.410 1.435 1.350 1.373 27,472 -0.05(-3.31%)
Aug 09, 2024 1.450 1.480 1.370 1.420 53,472 -0.03(-2.07%)
Aug 08, 2024 1.490 1.530 1.380 1.450 31,405 -0.04(-2.36%)
Aug 07, 2024 1.520 1.530 1.470 1.485 16,614 +0.02(+1.02%)
Aug 06, 2024 1.470 1.630 1.460 1.470 67,968 +0.01(+0.68%)
Aug 05, 2024 1.470 1.580 1.370 1.460 60,232 -0.16(-9.88%)
Aug 02, 2024 1.670 1.670 1.600 1.620 25,166 -0.03(-1.82%)
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.