Skip to main content

Cyclacel Pharmaceuti (NQ: CYCC )

1.030 +0.030 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 210.30 221.40 210.30 219.00 532 +7.83(+3.71%)
Apr 29, 2019 208.86 216.60 208.86 211.17 228 +2.67(+1.28%)
Apr 26, 2019 198.00 209.94 198.00 208.50 88 +4.50(+2.21%)
Apr 25, 2019 210.00 215.70 197.97 204.00 325 -6.00(-2.86%)
Apr 24, 2019 209.70 213.00 209.70 210.00 178 -3.03(-1.42%)
Apr 23, 2019 210.00 215.97 204.00 213.03 308 +1.59(+0.75%)
Apr 22, 2019 210.00 214.95 203.40 211.44 363 -3.72(-1.73%)
Apr 18, 2019 211.35 221.40 201.00 215.16 769 -0.84(-0.39%)
Apr 17, 2019 217.80 229.80 213.90 216.00 202 -6.00(-2.70%)
Apr 16, 2019 216.00 228.00 207.00 222.00 465 +0.00(+0.00%)
Apr 15, 2019 222.00 225.00 207.63 222.00 868 +3.57(+1.63%)
Apr 12, 2019 234.00 237.00 216.00 218.43 1,544 -18.57(-7.84%)
Apr 11, 2019 247.50 255.00 234.03 237.00 614 -12.00(-4.82%)
Apr 10, 2019 249.00 255.00 240.00 249.00 777 +0.00(+0.00%)
Apr 09, 2019 249.30 256.17 243.60 249.00 686 -3.00(-1.19%)
Apr 08, 2019 252.00 258.00 249.00 252.00 647 -2.61(-1.03%)
Apr 05, 2019 246.00 258.00 246.00 254.61 1,056 -3.33(-1.29%)
Apr 04, 2019 259.50 263.67 238.50 257.94 1,052 -1.41(-0.54%)
Apr 03, 2019 264.00 264.00 254.10 259.35 1,119 -4.65(-1.76%)
Apr 02, 2019 264.00 264.00 252.00 264.00 2,748 -3.00(-1.12%)
Apr 01, 2019 285.00 285.00 261.00 267.00 3,337 -13.50(-4.81%)
Mar 29, 2019 270.00 288.90 264.30 280.50 4,046 +10.50(+3.89%)
Mar 28, 2019 261.00 279.00 261.00 270.00 1,796 +0.00(+0.00%)
Mar 27, 2019 276.00 276.00 258.00 270.00 2,574 -6.06(-2.20%)
Mar 26, 2019 276.00 282.00 256.80 276.06 4,109 -8.94(-3.14%)
Mar 25, 2019 330.00 354.00 270.00 285.00 28,942 +0.00(+0.00%)
Mar 22, 2019 297.00 300.00 279.00 285.00 2,405 -4.53(-1.56%)
Mar 21, 2019 309.00 315.00 277.50 289.53 6,424 -10.47(-3.49%)
Mar 20, 2019 258.00 309.00 258.00 300.00 7,461 +42.00(+16.28%)
Mar 19, 2019 273.00 273.00 255.00 258.00 1,856 -9.54(-3.57%)
Mar 18, 2019 257.07 276.00 252.03 267.54 4,711 +9.18(+3.55%)
Mar 15, 2019 243.00 269.97 241.50 258.36 5,858 +18.36(+7.65%)
Mar 14, 2019 234.00 243.00 234.00 240.00 1,893 +3.00(+1.27%)
Mar 13, 2019 246.00 249.00 225.00 237.00 3,302 -11.61(-4.67%)
Mar 12, 2019 252.00 252.00 241.50 248.61 1,976 +2.61(+1.06%)
Mar 11, 2019 243.00 258.00 243.00 246.00 4,525 +6.90(+2.89%)
Mar 08, 2019 315.00 315.00 231.30 239.10 30,609 -21.90(-8.39%)
Mar 07, 2019 261.00 268.47 254.13 261.00 6,680 +0.00(+0.00%)
Mar 06, 2019 276.00 276.00 249.00 261.00 8,180 +0.00(+0.00%)
Mar 05, 2019 252.00 267.00 246.00 261.00 8,541 +8.40(+3.33%)
Mar 04, 2019 251.40 254.97 249.00 252.60 186 +9.60(+3.95%)
Mar 01, 2019 252.00 252.00 240.00 243.00 105 +3.00(+1.25%)
Feb 28, 2019 249.00 254.97 239.10 240.00 73 -0.03(-0.01%)
Feb 27, 2019 239.40 254.01 239.40 240.03 40 +1.08(+0.45%)
Feb 26, 2019 247.26 249.00 237.00 238.95 59 -4.05(-1.67%)
Feb 25, 2019 246.00 255.00 237.00 243.00 197 -3.00(-1.22%)
Feb 22, 2019 258.00 258.00 246.00 246.00 269 -7.41(-2.92%)
Feb 21, 2019 246.03 257.91 246.03 253.41 1,069 +15.75(+6.63%)
Feb 20, 2019 238.47 259.74 237.00 237.66 178 +0.06(+0.03%)
Feb 19, 2019 241.23 241.50 237.18 237.60 86 +0.60(+0.25%)
Feb 15, 2019 240.00 240.00 234.00 237.00 91 -3.60(-1.50%)
Feb 14, 2019 243.30 255.00 240.60 240.60 200 -6.90(-2.79%)
Feb 13, 2019 234.60 252.00 234.60 247.50 147 +0.00(+0.00%)
Feb 12, 2019 243.00 255.00 243.00 247.50 48 +6.84(+2.84%)
Feb 11, 2019 243.00 255.15 236.67 240.66 137 -5.34(-2.17%)
Feb 08, 2019 243.00 258.00 243.00 246.00 110 -9.00(-3.53%)
Feb 07, 2019 255.00 255.00 240.00 255.00 164 +0.00(+0.00%)
Feb 06, 2019 243.00 258.00 243.00 255.00 133 +3.00(+1.19%)
Feb 05, 2019 267.00 269.85 240.00 252.00 297 -9.30(-3.56%)
Feb 04, 2019 228.63 268.23 222.27 261.30 759 +28.80(+12.39%)
Feb 01, 2019 231.00 237.00 222.00 232.50 289 -4.50(-1.90%)
Jan 31, 2019 237.00 237.00 234.03 237.00 67 +0.00(+0.00%)
Jan 30, 2019 231.00 237.00 229.05 237.00 115 +6.45(+2.80%)
Jan 29, 2019 222.96 232.80 219.63 230.55 199 +6.15(+2.74%)
Jan 28, 2019 228.00 232.80 210.00 224.40 205 -0.60(-0.27%)
Jan 25, 2019 216.00 225.00 213.00 225.00 162 +8.70(+4.02%)
Jan 24, 2019 217.11 219.00 210.00 216.30 71 -2.70(-1.23%)
Jan 23, 2019 216.06 219.00 201.03 219.00 62 -6.00(-2.67%)
Jan 22, 2019 231.66 237.00 216.60 225.00 144 -6.00(-2.60%)
Jan 18, 2019 225.00 240.00 225.00 231.00 151 +3.00(+1.32%)
Jan 17, 2019 243.00 255.00 225.00 228.00 531 -11.97(-4.99%)
Jan 16, 2019 213.00 252.27 210.00 239.97 970 +25.08(+11.67%)
Jan 15, 2019 202.62 231.00 202.62 214.89 1,158 +13.26(+6.58%)
Jan 14, 2019 207.00 210.00 201.60 201.63 79 -0.87(-0.43%)
Jan 11, 2019 201.60 210.00 201.60 202.50 103 -4.56(-2.20%)
Jan 10, 2019 217.50 217.50 195.00 207.06 274 -10.44(-4.80%)
Jan 09, 2019 222.00 222.00 213.06 217.50 160 -1.50(-0.68%)
Jan 08, 2019 216.00 222.00 213.00 219.00 569 +7.20(+3.40%)
Jan 07, 2019 213.00 221.70 210.00 211.80 275 -1.20(-0.56%)
Jan 04, 2019 210.00 213.00 201.00 213.00 182 +3.00(+1.43%)
Jan 03, 2019 204.00 219.00 186.00 210.00 505 +2.10(+1.01%)
Jan 02, 2019 180.33 210.00 180.33 207.90 911 +26.40(+14.55%)
Dec 31, 2018 180.00 189.00 177.00 181.50 802 -1.50(-0.82%)
Dec 28, 2018 171.00 186.00 171.00 183.00 678 +9.00(+5.17%)
Dec 27, 2018 168.00 185.40 161.40 174.00 873 +6.00(+3.57%)
Dec 26, 2018 171.00 188.40 166.65 168.00 540 -3.00(-1.75%)
Dec 24, 2018 186.00 195.00 153.00 171.00 620 -9.00(-5.00%)
Dec 21, 2018 180.00 206.40 178.50 180.00 457 -9.00(-4.76%)
Dec 20, 2018 208.20 218.61 180.00 189.00 322 -19.41(-9.31%)
Dec 19, 2018 220.50 230.64 204.48 208.41 262 -22.59(-9.78%)
Dec 18, 2018 231.00 243.00 210.00 231.00 198 +0.87(+0.38%)
Dec 17, 2018 240.30 243.78 225.00 230.13 152 -21.87(-8.68%)
Dec 14, 2018 247.50 252.00 234.00 252.00 62 +8.31(+3.41%)
Dec 13, 2018 260.28 260.28 238.50 243.69 135 -8.79(-3.48%)
Dec 12, 2018 250.80 258.00 234.03 252.48 90 +12.48(+5.20%)
Dec 11, 2018 258.00 267.00 240.00 240.00 581 -12.00(-4.76%)
Dec 10, 2018 250.92 272.97 249.00 252.00 388 -3.00(-1.18%)
Dec 07, 2018 273.00 273.00 252.00 255.00 353 +0.00(+0.00%)
Dec 06, 2018 278.70 278.70 255.00 255.00 347 -18.00(-6.59%)
Dec 04, 2018 274.50 306.00 273.00 273.00 1,162 +1.80(+0.66%)
Dec 03, 2018 264.30 274.50 261.30 271.20 133 +5.70(+2.15%)
Nov 30, 2018 264.00 270.00 263.70 265.50 210 -1.50(-0.56%)
Nov 29, 2018 261.30 270.00 261.30 267.00 102 +3.00(+1.14%)
Nov 28, 2018 267.00 267.00 258.00 264.00 233 -3.00(-1.12%)
Nov 27, 2018 270.00 281.40 265.50 267.00 252 +7.50(+2.89%)
Nov 26, 2018 268.11 281.40 258.18 259.50 480 +1.50(+0.58%)
Nov 23, 2018 279.00 279.00 258.00 258.00 374 -27.00(-9.47%)
Nov 21, 2018 285.00 285.00 285.00 0 -15.60(-5.19%)
Nov 20, 2018 309.00 321.00 300.00 300.60 88 -20.40(-6.36%)
Nov 19, 2018 330.00 360.00 318.00 321.00 118 -9.00(-2.73%)
Nov 16, 2018 318.00 333.00 315.00 330.00 116 +15.00(+4.76%)
Nov 15, 2018 324.00 335.70 315.00 315.00 163 -18.00(-5.41%)
Nov 14, 2018 336.03 360.00 329.97 333.00 309 -27.00(-7.50%)
Nov 13, 2018 360.00 372.00 324.00 360.00 312 -1.50(-0.41%)
Nov 12, 2018 378.00 387.00 360.00 361.50 213 -13.50(-3.60%)
Nov 09, 2018 378.00 387.00 369.00 375.00 126 +0.00(+0.00%)
Nov 08, 2018 375.00 390.00 366.00 375.00 170 +0.00(+0.00%)
Nov 07, 2018 378.00 384.00 372.75 375.00 216 -6.00(-1.57%)
Nov 06, 2018 384.00 384.00 378.00 381.00 65 -3.00(-0.78%)
Nov 05, 2018 393.00 393.00 384.00 384.00 96 -6.00(-1.54%)
Nov 02, 2018 399.00 408.00 390.00 390.00 36 -12.00(-2.99%)
Nov 01, 2018 387.00 405.00 377.37 402.00 264 +12.00(+3.08%)
Oct 31, 2018 381.00 390.00 369.00 390.00 116 +15.00(+4.00%)
Oct 30, 2018 375.00 393.00 363.00 375.00 205 -3.00(-0.79%)
Oct 29, 2018 378.00 390.00 366.00 378.00 169 +0.00(+0.00%)
Oct 26, 2018 390.00 390.00 360.00 378.00 361 -12.00(-3.08%)
Oct 25, 2018 390.00 399.00 378.03 390.00 269 -9.00(-2.26%)
Oct 24, 2018 417.00 417.00 342.00 399.00 805 -21.00(-5.00%)
Oct 23, 2018 411.00 426.00 405.00 420.00 281 +9.00(+2.19%)
Oct 22, 2018 420.00 420.00 399.00 411.00 510 -12.00(-2.84%)
Oct 19, 2018 432.00 447.00 408.00 423.00 1,036 -9.00(-2.08%)
Oct 18, 2018 428.73 510.00 399.00 432.00 8,318 +15.00(+3.60%)
Oct 17, 2018 420.00 432.00 411.00 417.00 107 +0.00(+0.00%)
Oct 16, 2018 414.00 432.00 408.03 417.00 168 +3.00(+0.72%)
Oct 15, 2018 414.00 426.00 414.00 414.00 72 +0.00(+0.00%)
Oct 12, 2018 408.00 417.00 408.00 414.00 100 +9.00(+2.22%)
Oct 11, 2018 402.00 420.00 402.00 405.00 52 +3.00(+0.75%)
Oct 10, 2018 420.00 420.00 399.00 402.00 145 -6.00(-1.47%)
Oct 09, 2018 414.00 440.37 408.00 408.00 166 -12.00(-2.86%)
Oct 08, 2018 426.00 432.30 417.00 420.00 112 -9.00(-2.10%)
Oct 05, 2018 435.00 450.00 411.00 429.00 442 -30.00(-6.54%)
Oct 04, 2018 453.00 519.00 441.00 459.00 3,141 +27.00(+6.25%)
Oct 03, 2018 411.00 432.00 411.00 432.00 154 +21.00(+5.11%)
Oct 02, 2018 417.00 422.16 411.00 411.00 76 -9.00(-2.14%)
Oct 01, 2018 417.00 423.00 411.03 420.00 107 +9.00(+2.19%)
Sep 28, 2018 420.00 420.00 390.00 411.00 360 +3.00(+0.74%)
Sep 27, 2018 411.00 423.00 408.00 408.00 82 +3.00(+0.74%)
Sep 26, 2018 409.44 413.31 404.22 405.00 189 -3.00(-0.74%)
Sep 25, 2018 411.00 414.00 402.18 408.00 294 +0.00(+0.00%)
Sep 24, 2018 423.66 423.66 408.00 408.00 119 +0.00(+0.00%)
Sep 21, 2018 414.00 426.00 408.00 408.00 110 -6.00(-1.45%)
Sep 20, 2018 412.59 431.37 411.18 414.00 96 -3.00(-0.72%)
Sep 19, 2018 423.00 428.82 411.00 417.00 208 -15.00(-3.47%)
Sep 18, 2018 423.00 435.00 423.00 432.00 29 +12.00(+2.86%)
Sep 17, 2018 417.00 444.00 417.00 420.00 46 -6.00(-1.41%)
Sep 14, 2018 414.00 450.00 408.00 426.00 89 +6.00(+1.43%)
Sep 13, 2018 408.00 438.00 408.00 420.00 301 +12.00(+2.94%)
Sep 12, 2018 432.00 438.00 405.00 408.00 377 -24.00(-5.56%)
Sep 11, 2018 450.00 456.00 429.00 432.00 160 -18.00(-4.00%)
Sep 10, 2018 471.00 477.00 450.00 450.00 232 -9.00(-1.96%)
Sep 07, 2018 465.00 480.00 438.00 459.00 388 +30.00(+6.99%)
Sep 06, 2018 447.00 479.70 429.00 429.00 611 -15.00(-3.38%)
Sep 05, 2018 483.00 561.00 444.00 444.00 2,526 -27.00(-5.73%)
Sep 04, 2018 468.00 471.00 444.00 471.00 128 +12.00(+2.61%)
Aug 31, 2018 459.00 459.00 459.00 0 -12.09(-2.57%)
Aug 30, 2018 468.00 480.00 447.15 471.09 76 +18.09(+3.99%)
Aug 29, 2018 453.00 484.26 447.90 453.00 228 -3.00(-0.66%)
Aug 28, 2018 459.00 468.00 435.00 456.00 104 +3.00(+0.66%)
Aug 27, 2018 465.00 480.00 450.00 453.00 139 -12.00(-2.58%)
Aug 24, 2018 480.00 480.00 459.00 465.00 15 -12.00(-2.52%)
Aug 23, 2018 480.00 480.00 465.30 477.00 50 +0.00(+0.00%)
Aug 22, 2018 480.00 480.00 456.00 477.00 63 +24.00(+5.30%)
Aug 21, 2018 480.00 480.00 444.00 453.00 64 +3.00(+0.67%)
Aug 20, 2018 441.00 495.00 435.00 450.00 299 +15.00(+3.45%)
Aug 17, 2018 477.00 483.00 435.00 435.00 75 -51.00(-10.49%)
Aug 16, 2018 462.93 486.00 462.93 486.00 10 +18.00(+3.85%)
Aug 15, 2018 466.05 483.00 460.50 468.00 52 +6.00(+1.30%)
Aug 14, 2018 471.00 486.00 462.00 462.00 84 -12.00(-2.53%)
Aug 13, 2018 471.00 492.00 471.00 474.00 41 +0.00(+0.00%)
Aug 10, 2018 468.00 495.00 465.00 474.00 45 +6.00(+1.28%)
Aug 09, 2018 474.00 480.00 450.00 468.00 83 +0.00(+0.00%)
Aug 08, 2018 471.00 483.00 450.00 468.00 152 -8.97(-1.88%)
Aug 07, 2018 474.00 492.00 474.00 476.97 97 -6.03(-1.25%)
Aug 06, 2018 492.00 495.00 480.36 483.00 42 -9.00(-1.83%)
Aug 03, 2018 471.00 492.00 471.00 492.00 45 +13.32(+2.78%)
Aug 02, 2018 480.00 489.00 462.03 478.68 86 -1.32(-0.27%)
Aug 01, 2018 477.00 492.00 474.00 480.00 68 +6.00(+1.27%)
Jul 31, 2018 483.00 495.00 474.00 474.00 337 -10.50(-2.17%)
Jul 30, 2018 492.00 495.00 483.27 484.50 50 -1.50(-0.31%)
Jul 27, 2018 498.00 504.00 474.00 486.00 31 -3.00(-0.61%)
Jul 26, 2018 471.00 503.94 450.00 489.00 894 +21.00(+4.49%)
Jul 25, 2018 460.44 477.00 451.50 468.00 261 +12.00(+2.63%)
Jul 24, 2018 459.00 462.00 450.27 456.00 31 +6.00(+1.33%)
Jul 23, 2018 456.00 462.00 448.65 450.00 100 +3.00(+0.67%)
Jul 20, 2018 462.00 462.00 444.00 447.00 37 +0.00(+0.00%)
Jul 19, 2018 459.00 459.00 447.00 447.00 41 -3.00(-0.67%)
Jul 18, 2018 444.00 459.00 444.00 450.00 57 +3.00(+0.67%)
Jul 17, 2018 453.00 459.00 446.58 447.00 97 -5.82(-1.29%)
Jul 16, 2018 455.25 459.00 447.00 452.82 103 +14.82(+3.38%)
Jul 13, 2018 441.00 459.00 438.00 438.00 43 +3.00(+0.69%)
Jul 12, 2018 450.00 453.30 435.00 435.00 92 -6.00(-1.36%)
Jul 11, 2018 428.82 450.00 427.50 441.00 26 +18.00(+4.26%)
Jul 10, 2018 447.00 450.00 423.00 423.00 113 -21.00(-4.73%)
Jul 09, 2018 438.00 450.00 429.00 444.00 48 +0.00(+0.00%)
Jul 06, 2018 432.00 450.00 429.30 444.00 28 +6.00(+1.37%)
Jul 05, 2018 435.00 447.00 429.00 438.00 64 +9.00(+2.10%)
Jul 03, 2018 429.00 429.00 429.00 0 +6.00(+1.42%)
Jul 02, 2018 429.00 429.00 414.00 423.00 112 -3.00(-0.70%)
Jun 29, 2018 426.00 438.00 422.22 426.00 134 +3.00(+0.71%)
Jun 28, 2018 435.00 438.00 423.00 423.00 159 -16.32(-3.71%)
Jun 27, 2018 450.00 459.00 435.36 439.32 113 -10.68(-2.37%)
Jun 26, 2018 450.00 456.00 441.15 450.00 67 +1.50(+0.33%)
Jun 25, 2018 456.00 471.00 438.00 448.50 317 -4.50(-0.99%)
Jun 22, 2018 450.00 471.00 450.00 453.00 169 +3.00(+0.67%)
Jun 21, 2018 457.38 471.93 450.00 450.00 279 -6.00(-1.32%)
Jun 20, 2018 447.00 462.00 447.00 456.00 98 +9.00(+2.01%)
Jun 19, 2018 441.00 465.00 441.00 447.00 134 -6.00(-1.32%)
Jun 18, 2018 441.00 480.00 441.00 453.00 467 +9.00(+2.03%)
Jun 15, 2018 435.00 435.00 444.00 81 +9.00(+2.07%)
Jun 14, 2018 420.00 444.00 417.00 435.00 95 +3.00(+0.69%)
Jun 13, 2018 429.00 444.00 429.00 432.00 29 -9.00(-2.04%)
Jun 12, 2018 408.00 465.00 408.00 441.00 783 +24.00(+5.76%)
Jun 11, 2018 408.00 420.00 408.00 417.00 41 +12.00(+2.96%)
Jun 08, 2018 402.00 423.00 402.00 405.00 174 -9.00(-2.17%)
Jun 07, 2018 414.00 438.00 408.00 414.00 315 -3.00(-0.72%)
Jun 06, 2018 420.00 435.00 417.00 417.00 75 -6.00(-1.42%)
Jun 05, 2018 417.00 445.35 399.00 423.00 729 +0.00(+0.00%)
Jun 04, 2018 426.00 432.00 399.00 423.00 256 +0.00(+0.00%)
Jun 01, 2018 423.00 444.00 414.00 423.00 372 -3.00(-0.70%)
May 31, 2018 423.00 426.00 417.30 426.00 42 +12.00(+2.90%)
May 30, 2018 414.00 433.41 411.00 414.00 147 -6.00(-1.43%)
May 29, 2018 435.00 438.00 414.00 420.00 86 -12.00(-2.78%)
May 25, 2018 432.00 432.00 432.00 0 -3.00(-0.69%)
May 24, 2018 426.00 438.96 426.00 435.00 37 +9.00(+2.11%)
May 23, 2018 431.16 441.00 426.00 426.00 164 -3.00(-0.70%)
May 22, 2018 417.30 441.00 417.03 429.00 223 +5.52(+1.30%)
May 21, 2018 420.00 429.00 420.00 423.48 146 -2.52(-0.59%)
May 18, 2018 414.00 429.00 414.00 426.00 137 +9.00(+2.16%)
May 17, 2018 411.30 423.00 411.00 417.00 223 +9.00(+2.21%)
May 16, 2018 414.00 423.00 405.00 408.00 177 -6.00(-1.45%)
May 15, 2018 435.00 435.00 399.00 414.00 295 -15.00(-3.50%)
May 14, 2018 405.00 429.00 404.97 429.00 294 +14.97(+3.62%)
May 11, 2018 405.00 420.00 399.90 414.03 196 +0.03(+0.01%)
May 10, 2018 435.00 435.00 405.09 414.00 228 -18.00(-4.17%)
May 09, 2018 426.81 444.00 426.72 432.00 97 -3.00(-0.69%)
May 08, 2018 443.46 444.00 426.00 435.00 104 +0.00(+0.00%)
May 07, 2018 450.00 450.00 426.63 435.00 165 +8.97(+2.11%)
May 04, 2018 432.00 435.00 417.00 426.03 202 -2.97(-0.69%)
May 03, 2018 411.00 438.00 405.00 429.00 327 +12.00(+2.88%)
May 02, 2018 429.60 434.55 411.30 417.00 239 -10.50(-2.46%)
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.