Cyclacel Pharmaceuti (NQ: CYCC )

3.140 USD -0.060 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 3.190 3.230 3.050 3.140 55,020 -0.06(-1.88%)
Jan 26, 2022 3.130 3.290 3.020 3.200 52,274 +0.08(+2.56%)
Jan 25, 2022 2.980 3.170 2.900 3.120 63,569 +0.06(+1.96%)
Jan 24, 2022 3.030 3.090 2.760 3.060 147,684 -0.07(-2.24%)
Jan 21, 2022 3.230 3.230 3.005 3.130 70,039 -0.10(-3.10%)
Jan 20, 2022 3.290 3.440 3.230 3.230 69,444 -0.09(-2.71%)
Jan 19, 2022 3.460 3.510 3.300 3.320 56,514 -0.22(-6.21%)
Jan 18, 2022 3.570 3.610 3.437 3.540 40,173 -0.08(-2.21%)
Jan 14, 2022 3.620 0 -0.03(-0.82%)
Jan 13, 2022 3.660 3.660 3.560 3.650 45,609 -0.01(-0.27%)
Jan 12, 2022 3.720 3.760 3.609 3.660 47,015 -0.01(-0.27%)
Jan 11, 2022 3.570 3.780 3.570 3.670 33,752 +0.00(+0.00%)
Jan 10, 2022 3.820 3.820 3.605 3.670 77,496 -0.24(-6.14%)
Jan 07, 2022 3.950 3.990 3.650 3.910 95,816 -0.07(-1.76%)
Jan 06, 2022 4.070 4.150 3.700 3.980 227,674 -0.15(-3.63%)
Jan 05, 2022 4.080 4.180 4.000 4.130 121,758 +0.06(+1.47%)
Jan 04, 2022 4.510 4.510 4.034 4.070 87,630 -0.38(-8.54%)
Jan 03, 2022 4.030 4.525 3.960 4.450 170,355 +0.56(+14.40%)
Dec 31, 2021 3.900 4.070 3.760 3.890 177,471 +0.01(+0.26%)
Dec 30, 2021 3.780 3.990 3.780 3.880 166,641 +0.08(+2.11%)
Dec 29, 2021 3.800 3.900 3.760 3.800 157,068 -0.03(-0.78%)
Dec 28, 2021 3.770 3.890 3.670 3.830 157,562 +0.02(+0.52%)
Dec 27, 2021 3.950 3.990 3.670 3.810 139,248 -0.19(-4.75%)
Dec 23, 2021 3.650 4.000 3.650 4.000 209,403 +0.26(+6.95%)
Dec 22, 2021 3.630 3.770 3.622 3.740 40,327 +0.11(+3.03%)
Dec 21, 2021 3.350 3.775 3.350 3.630 138,004 +0.29(+8.68%)
Dec 20, 2021 3.330 3.500 3.200 3.340 42,249 -0.04(-1.18%)
Dec 17, 2021 3.340 3.550 3.290 3.380 79,115 +0.01(+0.30%)
Dec 16, 2021 3.390 3.440 3.250 3.370 61,232 +0.01(+0.30%)
Dec 15, 2021 3.320 3.435 3.170 3.360 76,283 +0.00(+0.00%)
Dec 14, 2021 3.410 3.490 3.270 3.360 47,538 -0.09(-2.61%)
Dec 13, 2021 3.550 3.690 3.320 3.450 94,596 -0.11(-3.09%)
Dec 10, 2021 3.800 3.820 3.530 3.560 28,860 -0.15(-4.04%)
Dec 09, 2021 3.830 3.845 3.650 3.710 100,686 -0.10(-2.62%)
Dec 08, 2021 3.670 3.826 3.560 3.810 84,819 +0.24(+6.72%)
Dec 07, 2021 3.330 3.650 3.270 3.570 122,515 +0.23(+6.89%)
Dec 06, 2021 3.240 3.380 3.150 3.340 84,050 +0.10(+3.09%)
Dec 03, 2021 3.400 3.420 3.230 3.240 69,350 -0.24(-6.90%)
Dec 02, 2021 3.560 3.630 3.360 3.480 163,457 -0.02(-0.57%)
Dec 01, 2021 3.550 3.920 3.500 3.500 253,208 -0.08(-2.23%)
Nov 30, 2021 3.820 3.840 3.500 3.580 262,448 -0.20(-5.29%)
Nov 29, 2021 3.870 3.900 3.700 3.780 137,338 -0.07(-1.82%)
Nov 26, 2021 3.730 3.900 3.724 3.850 31,404 +0.01(+0.26%)
Nov 24, 2021 4.027 4.027 3.760 3.840 69,801 +0.08(+2.13%)
Nov 23, 2021 3.880 3.980 3.740 3.760 120,814 -0.17(-4.33%)
Nov 22, 2021 4.160 4.203 3.840 3.930 142,195 -0.28(-6.65%)
Nov 19, 2021 4.280 4.280 4.170 4.210 167,431 -0.07(-1.64%)
Nov 18, 2021 4.660 4.740 4.210 4.280 123,075 -0.39(-8.35%)
Nov 17, 2021 4.750 4.770 4.610 4.670 37,375 -0.05(-1.06%)
Nov 16, 2021 4.760 4.830 4.710 4.720 15,522 -0.06(-1.26%)
Nov 15, 2021 4.830 4.870 4.700 4.780 46,923 -0.10(-2.05%)
Nov 12, 2021 5.100 5.100 4.830 4.880 32,235 -0.17(-3.37%)
Nov 11, 2021 4.970 5.090 4.870 5.050 78,178 -0.05(-0.98%)
Nov 10, 2021 5.010 5.100 185,780 +0.11(+2.31%)
Nov 09, 2021 5.040 5.100 4.900 4.985 32,892 -0.10(-2.06%)
Nov 08, 2021 4.960 5.100 4.910 5.090 19,424 +0.13(+2.62%)
Nov 05, 2021 5.110 5.290 4.960 4.960 131,132 -0.11(-2.17%)
Nov 04, 2021 5.100 5.250 5.000 5.070 19,571 +0.04(+0.80%)
Nov 03, 2021 5.180 5.180 5.010 5.030 30,347 -0.11(-2.14%)
Nov 02, 2021 5.100 5.240 5.010 5.140 52,814 +0.12(+2.39%)
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.