Cyclacel Pharmaceuti (NQ: CYCCP )

5.510 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 5.510 5.510 5.510 52 +0.00(+0.00%)
Sep 23, 2020 5.510 5.510 5.510 5.510 341 +0.21(+3.96%)
Sep 22, 2020 5.300 5.300 5.300 1 +0.00(+0.00%)
Sep 21, 2020 5.510 5.510 5.300 5.300 210 +0.00(+0.00%)
Sep 17, 2020 5.300 5.300 5.300 0 +0.06(+1.11%)
Sep 16, 2020 5.242 5.242 5.242 5.242 1,270 +0.13(+2.52%)
Sep 15, 2020 5.113 5.113 5.113 5.113 196 +0.07(+1.29%)
Sep 14, 2020 5.048 5.048 5.048 270 +0.00(+0.00%)
Sep 11, 2020 5.048 5.048 5.048 22 +0.00(+0.00%)
Sep 10, 2020 5.180 5.180 5.048 5.048 723 -0.46(-8.38%)
Sep 09, 2020 5.510 5.510 5.510 72 +0.00(+0.00%)
Sep 08, 2020 5.510 5.510 5.510 75 +0.00(+0.00%)
Sep 04, 2020 5.510 5.510 5.510 5.510 500 +0.10(+1.94%)
Sep 03, 2020 5.405 5.405 5.405 20 +0.00(+0.00%)
Sep 02, 2020 5.405 5.405 5.405 10 +0.00(+0.00%)
Sep 01, 2020 5.405 5.405 5.405 5.405 162 +0.05(+0.93%)
Aug 31, 2020 5.355 5.355 5.355 5.355 273 -0.03(-0.65%)
Aug 28, 2020 4.990 5.390 4.990 5.390 1,400 +0.40(+8.01%)
Aug 27, 2020 4.990 4.990 4.990 190 +0.00(+0.00%)
Aug 26, 2020 4.990 4.990 4.990 78 +0.00(+0.00%)
Aug 25, 2020 4.990 4.990 4.990 36 +0.00(+0.00%)
Aug 24, 2020 4.985 4.990 4.985 4.990 1,060 +0.03(+0.51%)
Aug 21, 2020 4.965 4.965 4.965 118 +0.00(+0.00%)
Aug 20, 2020 4.965 4.965 4.965 53 +0.00(+0.00%)
Aug 19, 2020 5.000 5.000 4.965 4.965 683 -0.54(-9.73%)
Aug 18, 2020 5.600 5.600 5.500 5.500 600 -0.34(-5.82%)
Aug 17, 2020 5.843 5.843 5.840 5.840 517 -0.65(-10.02%)
Aug 14, 2020 6.490 6.490 6.490 10 +0.00(+0.00%)
Aug 13, 2020 6.490 6.490 6.490 45 +0.00(+0.00%)
Aug 12, 2020 6.490 6.490 6.490 73 +0.00(+0.00%)
Aug 11, 2020 6.490 6.490 6.490 6.490 239 +0.86(+15.28%)
Aug 10, 2020 5.630 5.630 5.630 57 +0.00(+0.00%)
Aug 07, 2020 5.630 5.630 5.630 22 +0.00(+0.00%)
Aug 06, 2020 5.630 5.630 5.630 10 +0.00(+0.00%)
Aug 05, 2020 5.630 5.630 5.630 19 +0.00(+0.00%)
Aug 04, 2020 6.300 6.300 5.630 5.630 777 -0.27(-4.58%)
Aug 03, 2020 5.900 5.900 5.900 11 +0.00(+0.00%)
Jul 31, 2020 5.900 5.900 5.900 5.900 200 +0.61(+11.53%)
Jul 30, 2020 5.290 5.290 5.290 5.290 212 +0.19(+3.73%)
Jul 29, 2020 5.100 5.100 5.100 114 +0.00(+0.00%)
Jul 28, 2020 5.100 5.100 5.100 62 +0.00(+0.00%)
Jul 27, 2020 5.100 5.100 5.100 5.100 100 +0.29(+6.03%)
Jul 24, 2020 4.810 4.810 4.810 4.810 500 -0.69(-12.55%)
Jul 22, 2020 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 20, 2020 5.500 5.500 5.500 0 -0.15(-2.65%)
Jul 17, 2020 5.650 5.650 5.650 21 +0.00(+0.00%)
Jul 16, 2020 5.650 5.650 5.650 3 +0.00(+0.00%)
Jul 15, 2020 5.650 5.650 5.650 51 +0.00(+0.00%)
Jul 14, 2020 5.650 5.650 5.650 5.650 165 +0.15(+2.73%)
Jul 13, 2020 5.500 5.500 5.500 54 +0.00(+0.00%)
Jul 10, 2020 5.500 5.500 5.500 1 +0.00(+0.00%)
Jul 09, 2020 5.500 5.500 5.500 1 +0.00(+0.00%)
Jul 08, 2020 5.070 5.820 5.070 5.500 867 -0.44(-7.41%)
Jul 07, 2020 5.940 5.940 5.940 10 +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.