CYCLACEL PHARMA (NQ: CYCC)
3.130 USD  -0.040 (-1.26%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 3.170 3.110 3.130 29,814 -0.04(-1.26%)
Aug 20, 2014 3.160 3.210 3.120 3.170 18,223 +0.02(+0.63%)
Aug 19, 2014 3.140 3.250 3.140 3.150 31,917 +0.05(+1.61%)
Aug 18, 2014 3.130 3.130 3.090 3.100 35,352 -0.04(-1.27%)
Aug 15, 2014 3.200 3.200 3.090 3.140 31,453 -0.06(-1.88%)
Aug 14, 2014 3.250 3.150 3.200 40,121 +0.05(+1.59%)
Aug 13, 2014 3.240 3.250 3.110 3.150 54,220 -0.09(-2.78%)
Aug 12, 2014 3.150 3.300 3.110 3.240 65,398 +0.03(+0.93%)
Aug 11, 2014 3.190 3.260 3.150 3.210 46,184 +0.01(+0.31%)
Aug 08, 2014 3.300 3.310 3.100 3.200 83,576 -0.13(-3.90%)
Aug 07, 2014 3.380 3.470 3.270 3.330 96,866 -0.02(-0.60%)
Aug 06, 2014 3.180 3.400 3.180 3.350 139,450 +0.16(+5.02%)
Aug 05, 2014 3.140 3.195 3.140 3.190 64,140 +0.05(+1.59%)
Aug 04, 2014 3.050 3.160 3.050 3.140 34,438 +0.10(+3.29%)
Aug 01, 2014 3.040 3.100 3.000 3.040 47,158 -0.06(-1.94%)
Jul 31, 2014 3.060 3.140 3.030 3.100 87,835 +0.00(+0.00%)
Jul 30, 2014 3.110 3.140 3.050 3.100 18,836 -0.01(-0.32%)
Jul 29, 2014 3.070 3.140 3.070 3.110 7,332 +0.02(+0.65%)
Jul 28, 2014 3.090 3.150 3.035 3.090 54,290 -0.02(-0.64%)
Jul 25, 2014 3.110 3.120 3.050 3.110 66,742 +0.01(+0.32%)
Jul 24, 2014 3.110 3.130 3.080 3.100 56,078 -0.03(-0.96%)
Jul 23, 2014 3.100 3.190 3.100 3.130 44,573 +0.04(+1.29%)
Jul 22, 2014 3.181 3.210 3.050 3.090 98,581 -0.07(-2.22%)
Jul 21, 2014 3.160 3.200 3.130 3.160 44,130 +0.00(+0.00%)
Jul 18, 2014 3.070 3.170 3.070 3.160 77,955 +0.06(+1.82%)
Jul 17, 2014 3.215 3.215 3.070 3.103 60,198 -0.07(-2.10%)
Jul 16, 2014 3.170 3.230 3.120 3.170 90,975 +0.01(+0.32%)
Jul 15, 2014 3.410 3.460 3.110 3.160 191,649 -0.26(-7.60%)
Jul 14, 2014 3.450 3.490 3.310 3.420 131,333 +0.03(+0.88%)
Jul 11, 2014 3.130 3.450 3.130 3.390 157,946 +0.26(+8.31%)
Jul 10, 2014 3.140 3.220 3.130 3.130 24,659 -0.06(-1.88%)
Jul 09, 2014 3.150 3.270 3.110 3.190 44,659 +0.00(+0.00%)
Jul 08, 2014 3.300 3.360 3.160 3.190 197,209 -0.11(-3.33%)
Jul 07, 2014 3.360 3.408 3.260 3.300 86,891 -0.03(-0.90%)
Jul 03, 2014 3.330 3.330 3.330 0 +0.10(+3.10%)
Jul 02, 2014 3.170 3.310 3.100 3.230 316,312 +0.11(+3.53%)
Jul 01, 2014 3.070 3.300 3.070 3.120 220,000 +0.05(+1.63%)
Jun 30, 2014 3.060 3.100 3.020 3.070 55,091 +0.02(+0.66%)
Jun 27, 2014 3.010 3.100 3.000 3.050 93,911 +0.01(+0.33%)
Jun 26, 2014 3.070 3.150 3.010 3.040 78,404 -0.06(-1.94%)
Jun 25, 2014 3.200 3.200 3.020 3.100 77,669 -0.01(-0.32%)
Jun 24, 2014 3.184 3.251 3.100 3.110 160,963 -0.08(-2.51%)
Jun 23, 2014 3.120 3.360 3.120 3.190 230,664 +0.03(+0.95%)
Jun 20, 2014 3.160 3.240 3.040 3.160 81,163 +0.01(+0.32%)
Jun 19, 2014 3.272 3.300 3.145 3.150 151,765 -0.12(-3.67%)
Jun 18, 2014 3.260 3.280 3.210 3.270 72,034 +0.02(+0.62%)
Jun 17, 2014 3.200 3.280 3.170 3.250 136,313 +0.00(+0.00%)
Jun 16, 2014 3.170 3.250 3.135 3.250 39,365 +0.08(+2.52%)
Jun 13, 2014 3.180 3.219 3.100 3.170 160,006 -0.03(-0.94%)
Jun 12, 2014 3.220 3.280 3.140 3.200 128,126 -0.02(-0.62%)
Jun 11, 2014 3.150 3.300 3.150 3.220 188,826 +0.06(+1.90%)
Jun 10, 2014 3.080 3.220 3.080 3.160 90,250 +0.11(+3.61%)
Jun 06, 2014 2.930 3.080 2.910 3.050 389,941 +0.12(+4.10%)
Jun 05, 2014 2.930 3.020 2.880 2.930 479,995 +0.00(+0.00%)
Jun 04, 2014 3.060 3.090 2.900 2.930 445,103 -0.13(-4.25%)
Jun 03, 2014 3.050 3.130 3.000 3.060 113,267 +0.01(+0.33%)
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