Cyclacel Pharmaceuti (NQ: CYCC )

2.110 +0.150 (+7.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.990 2.140 1.990 2.110 46,093 +0.15(+7.65%)
Mar 27, 2024 2.090 2.090 1.940 1.960 14,688 +0.04(+2.08%)
Mar 26, 2024 2.110 2.180 1.820 1.920 107,917 -0.22(-10.28%)
Mar 25, 2024 2.140 2.220 2.058 2.140 58,529 -0.05(-2.19%)
Mar 22, 2024 2.090 2.230 2.070 2.188 36,905 +0.01(+0.37%)
Mar 21, 2024 2.270 2.298 2.080 2.180 20,093 -0.07(-3.11%)
Mar 20, 2024 2.310 2.310 2.160 2.250 49,199 -0.10(-4.26%)
Mar 19, 2024 2.540 2.540 2.329 2.350 39,514 -0.16(-6.37%)
Mar 18, 2024 2.490 2.590 2.400 2.510 19,514 +0.08(+3.29%)
Mar 15, 2024 2.510 2.579 2.370 2.430 25,559 -0.07(-2.64%)
Mar 14, 2024 2.537 2.605 2.465 2.496 12,976 -0.09(-3.63%)
Mar 13, 2024 2.470 2.684 2.470 2.590 16,190 +0.11(+4.40%)
Mar 12, 2024 2.480 2.590 2.470 2.481 15,437 -0.04(-1.55%)
Mar 11, 2024 2.700 2.730 2.500 2.520 33,963 -0.12(-4.55%)
Mar 08, 2024 2.540 2.690 2.490 2.640 42,542 +0.15(+6.02%)
Mar 07, 2024 2.660 2.660 2.380 2.490 54,004 +0.12(+5.06%)
Mar 06, 2024 2.790 2.790 2.300 2.370 67,391 -0.22(-8.49%)
Mar 05, 2024 2.680 2.720 2.550 2.590 25,524 -0.11(-4.07%)
Mar 04, 2024 2.930 3.020 2.640 2.700 51,627 -0.20(-6.90%)
Mar 01, 2024 2.510 2.900 2.500 2.900 80,800 +0.34(+13.28%)
Feb 29, 2024 2.650 2.702 2.510 2.560 30,344 -0.12(-4.48%)
Feb 28, 2024 2.700 2.790 2.670 2.680 9,426 -0.04(-1.47%)
Feb 27, 2024 2.650 2.800 2.650 2.720 15,218 -0.08(-2.86%)
Feb 26, 2024 2.630 2.860 2.630 2.800 38,567 +0.15(+5.66%)
Feb 23, 2024 2.630 2.700 2.580 2.650 12,405 +0.02(+0.76%)
Feb 22, 2024 2.810 2.810 2.560 2.630 31,089 -0.08(-3.13%)
Feb 21, 2024 2.829 2.829 2.690 2.715 19,603 -0.22(-7.34%)
Feb 20, 2024 3.060 3.080 2.740 2.930 50,117 -0.04(-1.32%)
Feb 16, 2024 2.610 2.980 2.540 2.969 73,207 +0.30(+11.41%)
Feb 15, 2024 2.510 2.690 2.500 2.665 48,561 +0.09(+3.66%)
Feb 14, 2024 2.450 2.700 2.400 2.571 53,677 +0.08(+3.25%)
Feb 13, 2024 2.500 2.510 2.390 2.490 30,720 +0.03(+1.22%)
Feb 12, 2024 2.300 2.500 2.260 2.460 56,196 +0.18(+7.89%)
Feb 09, 2024 2.350 2.350 2.250 2.280 32,464 -0.04(-1.72%)
Feb 08, 2024 2.360 2.380 2.210 2.320 45,853 -0.01(-0.43%)
Feb 07, 2024 2.510 2.510 2.320 2.330 29,763 -0.18(-7.17%)
Feb 06, 2024 2.620 2.740 2.430 2.510 189,267 -0.07(-2.71%)
Feb 05, 2024 2.290 2.580 2.197 2.580 162,756 +0.35(+15.70%)
Feb 02, 2024 2.190 2.270 2.160 2.230 22,958 +0.03(+1.36%)
Feb 01, 2024 2.280 2.280 2.130 2.200 34,763 -0.04(-1.79%)
Jan 31, 2024 2.290 2.290 2.151 2.240 23,895 +0.02(+0.90%)
Jan 30, 2024 2.140 2.260 2.030 2.220 181,422 -0.06(-2.63%)
Jan 29, 2024 2.120 2.350 2.110 2.280 234,820 +0.16(+7.55%)
Jan 26, 2024 2.100 2.120 2.036 2.120 23,403 +0.04(+1.92%)
Jan 25, 2024 2.140 2.140 2.000 2.080 31,102 +0.02(+0.97%)
Jan 24, 2024 2.160 2.160 2.010 2.060 20,866 -0.10(-4.63%)
Jan 23, 2024 2.160 2.220 2.070 2.160 31,000 -0.03(-1.59%)
Jan 22, 2024 2.110 2.200 2.110 2.195 23,894 +0.08(+4.03%)
Jan 19, 2024 2.070 2.240 2.000 2.110 40,866 +0.04(+1.93%)
Jan 18, 2024 2.050 2.100 2.000 2.070 59,099 -0.02(-0.96%)
Jan 17, 2024 2.300 2.300 2.012 2.090 94,584 -0.14(-6.28%)
Jan 16, 2024 2.350 2.360 2.210 2.230 96,094 -0.13(-5.51%)
Jan 12, 2024 2.840 2.930 2.210 2.360 283,026 -0.42(-15.11%)
Jan 11, 2024 2.940 3.104 2.740 2.780 180,285 -0.27(-8.85%)
Jan 10, 2024 3.300 3.360 3.016 3.050 240,393 -0.28(-8.41%)
Jan 09, 2024 3.010 3.650 2.730 3.330 796,712 +0.14(+4.39%)
Jan 08, 2024 2.680 3.220 2.510 3.190 4,609,501 +0.70(+28.11%)
Jan 05, 2024 2.540 2.900 2.370 2.490 545,218 +0.22(+9.49%)
Jan 04, 2024 2.430 2.500 2.110 2.274 70,264 -0.12(-4.85%)
Jan 03, 2024 2.650 2.650 2.360 2.390 79,817 -0.26(-9.81%)
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.