Skip to main content

Cyclacel Pharmaceuti (NQ: CYCC )

1.710 +0.060 (+3.64%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.610 1.730 1.550 1.650 136,397 +0.11(+7.14%)
Jul 11, 2024 1.580 1.600 1.490 1.540 59,522 -0.05(-3.14%)
Jul 10, 2024 1.500 1.610 1.480 1.590 101,330 +0.08(+5.30%)
Jul 09, 2024 1.590 1.600 1.480 1.510 40,945 -0.06(-3.82%)
Jul 08, 2024 1.640 1.646 1.570 1.570 31,500 -0.04(-2.48%)
Jul 05, 2024 1.620 1.660 1.600 1.610 12,662 -0.02(-1.23%)
Jul 03, 2024 1.660 1.660 1.610 1.630 32,516 -0.03(-1.81%)
Jul 02, 2024 1.670 1.670 1.600 1.660 14,238 +0.04(+2.47%)
Jul 01, 2024 1.660 1.720 1.570 1.620 65,386 +0.00(+0.00%)
Jun 28, 2024 1.740 1.750 1.553 1.620 74,079 -0.08(-4.71%)
Jun 27, 2024 1.790 1.840 1.649 1.700 140,714 -0.20(-10.55%)
Jun 26, 2024 1.720 2.000 1.680 1.901 932,923 +0.31(+19.53%)
Jun 25, 2024 1.670 1.740 1.550 1.590 59,951 -0.07(-4.36%)
Jun 24, 2024 1.730 1.800 1.640 1.662 48,078 -0.09(-5.01%)
Jun 21, 2024 1.630 1.830 1.620 1.750 232,813 +0.10(+6.06%)
Jun 20, 2024 1.530 1.700 1.480 1.650 74,833 +0.15(+10.00%)
Jun 18, 2024 1.590 1.630 1.450 1.500 56,790 -0.13(-7.98%)
Jun 17, 2024 1.690 1.690 1.550 1.630 38,539 -0.06(-3.55%)
Jun 14, 2024 1.700 1.710 1.651 1.690 26,509 +0.04(+2.42%)
Jun 13, 2024 1.680 1.770 1.650 1.650 60,164 -0.05(-2.94%)
Jun 12, 2024 1.800 1.800 1.680 1.700 105,516 -0.15(-8.11%)
Jun 11, 2024 1.870 1.999 1.820 1.850 29,213 -0.03(-1.60%)
Jun 10, 2024 1.940 2.070 1.850 1.880 154,900 -0.12(-6.00%)
Jun 07, 2024 1.950 2.030 1.950 2.000 57,204 +0.02(+1.01%)
Jun 06, 2024 2.090 2.150 1.950 1.980 58,660 -0.14(-6.60%)
Jun 05, 2024 2.170 2.190 2.050 2.120 81,125 -0.05(-2.30%)
Jun 04, 2024 2.120 2.380 2.000 2.170 177,179 +0.05(+2.36%)
Jun 03, 2024 2.540 2.570 2.100 2.120 692,333 -0.52(-19.70%)
May 31, 2024 2.030 3.083 1.990 2.640 2,367,157 +0.62(+30.69%)
May 30, 2024 2.020 2.050 1.990 2.020 20,967 -0.03(-1.46%)
May 29, 2024 2.000 2.070 1.960 2.050 43,922 +0.04(+1.99%)
May 28, 2024 2.110 2.150 1.930 2.010 53,366 -0.04(-1.95%)
May 24, 2024 2.050 2.119 1.990 2.050 41,682 +0.00(+0.00%)
May 23, 2024 2.130 2.130 2.010 2.050 60,079 -0.07(-3.39%)
May 22, 2024 2.240 2.242 2.110 2.122 30,043 -0.13(-5.69%)
May 21, 2024 2.180 2.325 2.110 2.250 45,643 +0.07(+3.21%)
May 20, 2024 2.370 2.370 2.140 2.180 82,300 -0.11(-4.80%)
May 17, 2024 2.280 2.398 2.231 2.290 34,988 -0.05(-2.14%)
May 16, 2024 2.390 2.480 2.250 2.340 51,580 -0.10(-4.10%)
May 15, 2024 2.810 2.810 2.300 2.440 164,857 -0.40(-14.08%)
May 14, 2024 2.220 2.840 2.220 2.840 259,812 +0.30(+11.81%)
May 13, 2024 2.460 2.720 2.370 2.540 381,978 +0.27(+11.89%)
May 10, 2024 2.220 2.299 2.157 2.270 82,157 -0.04(-1.73%)
May 09, 2024 2.350 2.600 2.271 2.310 204,740 -0.01(-0.43%)
May 08, 2024 2.130 2.496 2.060 2.320 325,641 +0.21(+9.95%)
May 07, 2024 2.070 2.180 2.020 2.110 248,146 +0.04(+1.93%)
May 06, 2024 1.940 2.200 1.930 2.070 262,494 +0.07(+3.50%)
May 03, 2024 2.370 2.520 1.935 2.000 566,976 -0.49(-19.68%)
May 02, 2024 2.500 3.150 2.440 2.490 1,812,311 -0.16(-6.04%)
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.