Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyclacel Pharmaceuti (NQ: CYCC )

0.3473 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.3607 0.3770 0.3241 0.3473 364,580 -0.02(-6.46%)
Nov 20, 2024 0.3750 0.3915 0.3550 0.3713 290,840 -0.00(-0.62%)
Nov 19, 2024 0.3511 0.3800 0.3350 0.3736 456,845 +0.01(+3.38%)
Nov 18, 2024 0.3650 0.3791 0.3518 0.3614 307,248 -0.01(-3.37%)
Nov 15, 2024 0.3933 0.3933 0.3510 0.3740 424,996 -0.02(-4.91%)
Nov 14, 2024 0.4000 0.4370 0.3861 0.3933 954,570 -0.06(-12.60%)
Nov 13, 2024 0.4158 0.5213 0.3712 0.4500 12,646,391 +0.04(+9.76%)
Nov 12, 2024 0.4433 0.4433 0.3934 0.4100 3,139,668 -0.04(-8.69%)
Nov 11, 2024 0.4550 0.4733 0.4301 0.4490 585,371 -0.03(-6.65%)
Nov 08, 2024 0.4110 0.5000 0.3918 0.4810 2,731,985 +0.06(+12.99%)
Nov 07, 2024 0.4800 0.5190 0.3750 0.4257 3,027,324 +0.01(+2.55%)
Nov 06, 2024 0.4422 0.4465 0.4010 0.4151 468,287 -0.03(-6.11%)
Nov 05, 2024 0.5045 0.5045 0.4326 0.4421 894,744 -0.06(-12.46%)
Nov 04, 2024 0.6145 0.6246 0.5005 0.5050 660,434 -0.12(-19.44%)
Nov 01, 2024 0.6320 0.6364 0.6000 0.6269 216,617 -0.02(-3.41%)
Oct 31, 2024 0.6400 0.6670 0.6200 0.6490 204,667 -0.01(-1.22%)
Oct 30, 2024 0.6621 0.6860 0.6351 0.6570 617,759 -0.02(-3.40%)
Oct 29, 2024 0.6600 0.7000 0.6010 0.6801 497,555 -0.02(-2.84%)
Oct 28, 2024 0.8400 0.8599 0.6650 0.7000 1,437,663 -0.13(-15.87%)
Oct 25, 2024 0.8500 0.9000 0.7900 0.8320 766,714 -0.04(-4.44%)
Oct 24, 2024 1.000 1.010 0.8100 0.8707 1,926,104 -0.19(-17.86%)
Oct 23, 2024 1.640 1.670 1.010 1.060 11,916,417 -0.37(-25.87%)
Oct 22, 2024 1.460 2.490 1.380 1.430 27,622,424 +0.11(+8.33%)
Oct 21, 2024 1.240 1.440 1.210 1.320 2,430,236 +0.18(+15.79%)
Oct 18, 2024 1.060 1.990 1.040 1.140 14,471,505 +0.13(+12.87%)
Oct 17, 2024 1.050 1.190 0.9500 1.010 931,699 +0.02(+2.02%)
Oct 16, 2024 0.8600 1.050 0.8578 0.9900 203,511 +0.18(+21.71%)
Oct 15, 2024 0.8200 0.8700 0.7900 0.8134 30,484 +0.01(+1.67%)
Oct 14, 2024 0.8000 0.8240 0.7900 0.8000 19,933 +0.00(+0.00%)
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 13,223 -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%)
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.