Cyclacel Pharmaceuti (NQ: CYCC )

6.350 USD +0.080 (+1.28%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 6.180 6.338 6.147 6.270 47,140 +0.03(+0.48%)
Jun 21, 2021 6.270 6.410 6.210 6.240 45,896 +0.01(+0.16%)
Jun 18, 2021 6.150 6.440 6.150 6.230 123,450 +0.08(+1.30%)
Jun 17, 2021 6.370 6.570 6.140 6.150 74,606 -0.21(-3.30%)
Jun 16, 2021 6.610 6.741 6.340 6.360 137,939 -0.33(-4.93%)
Jun 15, 2021 7.060 7.158 6.650 6.690 122,225 -0.36(-5.11%)
Jun 14, 2021 7.100 7.200 7.038 7.050 62,395 +0.03(+0.43%)
Jun 11, 2021 6.950 7.230 6.950 7.020 128,785 +0.06(+0.86%)
Jun 10, 2021 7.040 7.100 6.827 6.960 78,619 -0.04(-0.57%)
Jun 09, 2021 7.010 7.150 6.960 7.000 134,026 +0.11(+1.60%)
Jun 08, 2021 7.040 7.077 6.660 6.890 102,374 -0.10(-1.43%)
Jun 07, 2021 6.770 7.105 6.770 6.990 63,317 +0.23(+3.40%)
Jun 04, 2021 6.880 6.980 6.740 6.760 81,801 -0.10(-1.46%)
Jun 03, 2021 7.050 7.213 6.820 6.860 137,239 -0.20(-2.83%)
Jun 02, 2021 7.280 7.320 7.030 7.060 62,645 -0.24(-3.29%)
Jun 01, 2021 7.230 7.450 7.078 7.300 69,916 +0.13(+1.81%)
May 28, 2021 7.150 7.310 7.110 7.170 104,334 +0.06(+0.84%)
May 27, 2021 7.040 7.140 6.930 7.110 231,552 +0.07(+0.99%)
May 26, 2021 7.140 7.300 7.000 7.040 181,817 -0.11(-1.54%)
May 25, 2021 7.290 7.399 7.110 7.150 51,004 -0.09(-1.24%)
May 24, 2021 7.740 7.840 7.240 7.240 110,825 -0.48(-6.22%)
May 21, 2021 7.720 7.950 7.500 7.720 157,962 +0.06(+0.78%)
May 20, 2021 7.540 7.750 7.470 7.660 93,512 +0.14(+1.86%)
May 19, 2021 7.600 7.600 7.295 7.520 146,289 -0.13(-1.70%)
May 18, 2021 7.490 7.820 7.370 7.650 431,207 +0.59(+8.36%)
May 17, 2021 6.740 7.090 6.600 7.060 44,700 +0.27(+3.98%)
May 14, 2021 6.590 6.847 6.480 6.790 138,217 +0.23(+3.51%)
May 13, 2021 6.470 6.800 6.470 6.560 118,605 +0.19(+2.98%)
May 12, 2021 6.610 6.860 6.370 6.370 141,612 -0.38(-5.63%)
May 11, 2021 6.300 6.880 6.260 6.750 157,403 +0.14(+2.12%)
May 10, 2021 6.720 6.800 6.530 6.610 79,344 -0.08(-1.20%)
May 07, 2021 6.460 6.820 6.410 6.690 71,091 +0.14(+2.14%)
May 06, 2021 6.810 6.860 6.460 6.550 88,412 -0.26(-3.82%)
May 05, 2021 7.170 7.200 6.803 6.810 135,344 -0.20(-2.85%)
May 04, 2021 7.000 7.080 6.700 7.010 326,431 -0.07(-0.99%)
May 03, 2021 7.230 7.230 6.910 7.080 175,580 -0.03(-0.42%)
Apr 30, 2021 7.600 7.750 6.970 7.110 680,200 +0.00(+0.00%)
Apr 29, 2021 7.110 7.330 7.050 7.110 329,009 -0.12(-1.66%)
Apr 28, 2021 7.090 7.290 7.090 7.230 31,956 +0.08(+1.12%)
Apr 27, 2021 7.250 7.330 7.050 7.150 37,135 -0.09(-1.24%)
Apr 26, 2021 6.950 7.240 6.840 7.240 53,290 +0.40(+5.85%)
Apr 23, 2021 6.800 7.010 6.790 6.840 42,700 +0.05(+0.74%)
Apr 22, 2021 6.970 7.100 6.700 6.790 75,306 -0.15(-2.16%)
Apr 21, 2021 6.250 7.060 6.250 6.940 354,377 +0.52(+8.10%)
Apr 20, 2021 6.380 6.550 6.060 6.420 121,900 -0.06(-0.93%)
Apr 19, 2021 6.520 6.699 6.340 6.480 97,171 -0.04(-0.61%)
Apr 16, 2021 6.750 6.947 6.430 6.520 99,300 -0.30(-4.40%)
Apr 15, 2021 7.140 7.240 6.660 6.820 72,239 -0.21(-2.99%)
Apr 14, 2021 6.860 7.310 6.860 7.030 68,792 +0.17(+2.48%)
Apr 13, 2021 7.150 7.188 6.820 6.860 63,853 -0.26(-3.65%)
Apr 12, 2021 7.360 7.520 6.810 7.120 194,774 -0.28(-3.78%)
Apr 09, 2021 7.530 7.630 7.300 7.400 200,000 -0.16(-2.12%)
Apr 08, 2021 7.180 7.600 7.170 7.560 226,110 +0.41(+5.73%)
Apr 07, 2021 7.110 7.260 7.060 7.150 105,022 -0.03(-0.42%)
Apr 06, 2021 7.020 7.380 6.930 7.180 126,060 +0.16(+2.28%)
Apr 05, 2021 7.640 7.640 6.980 7.020 86,008 -0.46(-6.15%)
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.