CYCLACEL PHARMA (NQ: CYCC)
3.350 USD  -0.070 (-2.05%)
Streaming Delayed Price  /  Updated: 10:27 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 3.480 3.480 3.330 3.420 56,264 -0.06(-1.72%)
Apr 22, 2014 3.280 3.580 3.230 3.480 276,507 +0.20(+6.10%)
Apr 21, 2014 3.310 3.400 3.243 3.280 94,410 +0.00(+0.00%)
Apr 17, 2014 3.280 3.280 3.280 0 +0.11(+3.47%)
Apr 16, 2014 3.230 3.300 3.090 3.170 111,255 -0.06(-1.86%)
Apr 15, 2014 3.300 3.620 3.180 3.230 370,952 -0.08(-2.42%)
Apr 14, 2014 3.490 3.540 3.240 3.310 364,413 -0.19(-5.43%)
Apr 11, 2014 3.520 3.540 3.430 3.500 179,787 -0.07(-1.96%)
Apr 10, 2014 3.730 3.730 3.550 3.570 139,395 -0.10(-2.72%)
Apr 09, 2014 3.640 3.700 3.580 3.670 229,783 +0.08(+2.23%)
Apr 08, 2014 3.670 3.690 3.580 3.590 161,495 -0.08(-2.18%)
Apr 07, 2014 3.750 3.800 3.551 3.670 193,121 -0.12(-3.17%)
Apr 04, 2014 3.490 3.790 3.450 3.790 541,582 +0.08(+2.16%)
Apr 03, 2014 3.780 3.835 3.680 3.710 85,024 -0.08(-2.11%)
Apr 02, 2014 3.626 3.869 3.620 3.790 159,169 +0.17(+4.70%)
Apr 01, 2014 3.710 3.710 3.540 3.620 103,356 -0.06(-1.63%)
Mar 31, 2014 3.470 3.681 3.470 3.680 75,100 +0.25(+7.29%)
Mar 28, 2014 3.380 3.500 3.380 3.430 112,698 +0.04(+1.18%)
Mar 27, 2014 3.500 3.580 3.380 3.390 157,417 -0.13(-3.69%)
Mar 26, 2014 3.900 3.910 3.510 3.520 175,532 -0.14(-3.83%)
Mar 25, 2014 3.810 3.820 3.600 3.660 198,604 -0.09(-2.40%)
Mar 24, 2014 3.860 3.880 3.660 3.750 146,144 -0.08(-2.09%)
Mar 21, 2014 3.870 3.970 3.720 3.830 214,255 +0.04(+1.06%)
Mar 20, 2014 3.840 3.870 3.780 3.790 71,506 -0.05(-1.30%)
Mar 19, 2014 3.830 3.873 3.740 3.840 148,970 +0.03(+0.79%)
Mar 18, 2014 3.750 3.850 3.730 3.810 107,576 +0.07(+1.87%)
Mar 17, 2014 3.840 3.910 3.740 3.740 172,896 -0.09(-2.35%)
Mar 14, 2014 3.880 3.900 3.810 3.830 105,347 -0.07(-1.79%)
Mar 13, 2014 4.010 4.050 3.830 3.900 153,398 -0.06(-1.52%)
Mar 12, 2014 3.920 4.039 3.900 3.960 135,994 +0.04(+1.02%)
Mar 11, 2014 3.890 4.140 3.880 3.920 353,397 +0.06(+1.55%)
Mar 10, 2014 3.820 3.920 3.810 3.860 162,952 +0.02(+0.52%)
Mar 07, 2014 3.870 3.880 3.790 3.840 102,953 -0.03(-0.78%)
Mar 06, 2014 3.840 3.940 3.780 3.870 123,352 +0.02(+0.52%)
Mar 05, 2014 3.940 3.940 3.780 3.850 147,254 -0.06(-1.53%)
Mar 04, 2014 3.910 3.990 3.780 3.910 160,608 +0.04(+1.03%)
Mar 03, 2014 3.880 3.920 3.760 3.870 163,981 -0.01(-0.26%)
Feb 28, 2014 3.900 3.930 3.860 3.880 117,262 -0.02(-0.51%)
Feb 27, 2014 3.920 3.940 3.880 3.900 101,275 -0.02(-0.51%)
Feb 26, 2014 3.920 3.930 3.830 3.920 87,359 +0.03(+0.77%)
Feb 25, 2014 3.990 3.990 3.805 3.890 201,043 -0.06(-1.52%)
Feb 24, 2014 3.800 4.000 3.780 3.950 296,189 +0.14(+3.67%)
Feb 21, 2014 3.850 3.852 3.750 3.810 157,602 -0.02(-0.52%)
Feb 20, 2014 3.820 3.940 3.770 3.830 220,518 +0.00(+0.00%)
Feb 19, 2014 3.800 3.905 3.800 3.830 87,670 +0.03(+0.79%)
Feb 18, 2014 3.870 3.890 3.800 3.800 98,176 -0.01(-0.26%)
Feb 14, 2014 3.810 3.810 3.810 0 -0.07(-1.81%)
Feb 13, 2014 3.940 4.029 3.810 3.880 167,152 -0.08(-2.02%)
Feb 12, 2014 4.050 4.163 3.900 3.960 204,007 -0.10(-2.46%)
Feb 11, 2014 3.950 4.160 3.930 4.060 250,176 +0.16(+4.10%)
Feb 10, 2014 3.850 3.940 3.850 3.900 98,968 +0.10(+2.63%)
Feb 07, 2014 3.750 3.950 3.710 3.800 105,773 +0.05(+1.33%)
Feb 06, 2014 3.820 3.820 3.670 3.750 43,096 -0.02(-0.53%)
Feb 05, 2014 3.860 3.890 3.640 3.770 101,206 -0.07(-1.82%)
Feb 04, 2014 3.690 3.890 3.600 3.840 121,927 +0.18(+4.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here