Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyclacel Pharmaceuticals, Inc. - Common Stock (NQ: CYCC )

0.3176 -0.0078 (-2.40%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.3196 0.3250 0.3101 0.3176 196,572 -0.01(-2.40%)
Dec 23, 2024 0.3200 0.3288 0.3130 0.3254 293,505 +0.01(+2.52%)
Dec 20, 2024 0.3390 0.3500 0.3174 0.3174 392,245 -0.01(-4.48%)
Dec 19, 2024 0.3414 0.3700 0.3306 0.3323 504,852 -0.01(-2.69%)
Dec 18, 2024 0.3738 0.3738 0.3348 0.3415 197,127 -0.03(-7.13%)
Dec 17, 2024 0.3500 0.3700 0.3340 0.3677 224,114 +0.02(+7.11%)
Dec 16, 2024 0.3600 0.3699 0.3368 0.3433 276,396 -0.02(-4.93%)
Dec 13, 2024 0.3664 0.3858 0.3530 0.3611 188,032 -0.00(-1.34%)
Dec 12, 2024 0.3800 0.3900 0.3600 0.3660 206,881 -0.03(-7.37%)
Dec 11, 2024 0.3800 0.4189 0.3610 0.3951 413,316 +0.01(+2.89%)
Dec 10, 2024 0.3900 0.3900 0.3548 0.3840 203,941 -0.01(-1.54%)
Dec 09, 2024 0.3774 0.3930 0.3661 0.3900 248,873 +0.01(+3.45%)
Dec 06, 2024 0.3875 0.3900 0.3555 0.3770 759,772 -0.03(-7.37%)
Dec 05, 2024 0.3950 0.4199 0.3900 0.4070 1,107,522 +0.01(+1.75%)
Dec 04, 2024 0.4335 0.4335 0.3900 0.4000 387,081 -0.05(-10.71%)
Dec 03, 2024 0.4098 0.4650 0.4000 0.4480 687,747 +0.04(+9.27%)
Dec 02, 2024 0.4028 0.4398 0.3882 0.4100 435,483 +0.00(+1.23%)
Nov 29, 2024 0.3400 0.4410 0.3400 0.4050 1,630,571 +0.06(+17.39%)
Nov 27, 2024 0.3480 0.3550 0.3350 0.3450 280,110 -0.01(-2.54%)
Nov 26, 2024 0.3430 0.3700 0.3400 0.3540 223,856 +0.01(+2.91%)
Nov 25, 2024 0.3671 0.3713 0.3400 0.3440 179,031 -0.01(-3.37%)
Nov 22, 2024 0.3500 0.3795 0.3468 0.3560 260,562 +0.01(+2.51%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.