CYCLACEL PHARMA (NQ: CYCC)
1.500 USD  +0.410 (+37.61%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 1.330 2.130 1.310 1.500 24,313,333 +0.41(+37.61%)
Feb 26, 2015 0.7200 1.190 0.7118 1.090 2,805,007 +0.37(+51.39%)
Feb 25, 2015 0.7420 0.7940 0.7100 0.7200 134,190 -0.03(-4.13%)
Feb 24, 2015 0.7700 0.8350 0.7300 0.7510 116,618 -0.02(-2.47%)
Feb 23, 2015 0.8400 0.8400 0.7600 0.7700 227,709 -0.02(-2.53%)
Feb 20, 2015 0.8300 0.8700 0.7500 0.7900 314,460 -0.02(-2.47%)
Feb 19, 2015 0.8000 0.9200 0.7900 0.8100 639,877 -0.05(-5.81%)
Feb 18, 2015 0.6500 0.9499 0.6300 0.8600 1,180,023 +0.21(+32.31%)
Feb 17, 2015 0.6400 0.6500 0.6300 0.6500 102,898 +0.03(+4.84%)
Feb 13, 2015 0.6200 0.6200 0.6200 0 -0.01(-1.57%)
Feb 12, 2015 0.5917 0.6300 0.5900 0.6299 104,876 +0.04(+6.76%)
Feb 11, 2015 0.6300 0.6400 0.5900 0.5900 55,602 -0.05(-7.81%)
Feb 10, 2015 0.6200 0.6600 0.6000 0.6400 49,796 +0.00(+0.02%)
Feb 09, 2015 0.6698 0.6698 0.6200 0.6399 235,851 -0.03(-3.77%)
Feb 06, 2015 0.6100 0.6698 0.6100 0.6650 258,890 +0.04(+6.91%)
Feb 05, 2015 0.6201 0.6696 0.6001 0.6220 129,561 +0.00(+0.31%)
Feb 04, 2015 0.5800 0.6500 0.5702 0.6201 390,973 +0.05(+8.07%)
Feb 03, 2015 0.5650 0.6200 0.5110 0.5738 461,013 +0.00(+0.67%)
Feb 02, 2015 0.6000 0.6000 0.5700 0.5700 76,417 -0.01(-1.72%)
Jan 30, 2015 0.5900 0.6000 0.5800 0.5800 105,635 -0.02(-2.52%)
Jan 29, 2015 0.6020 0.6020 0.5644 0.5950 115,955 -0.02(-2.46%)
Jan 28, 2015 0.6400 0.6400 0.6100 0.6100 103,203 -0.01(-1.61%)
Jan 27, 2015 0.6100 0.6300 0.6000 0.6200 99,381 +0.02(+3.33%)
Jan 26, 2015 0.6200 0.6200 0.5900 0.6000 119,403 -0.01(-2.25%)
Jan 23, 2015 0.6133 0.6399 0.6128 0.6138 68,252 -0.03(-4.09%)
Jan 22, 2015 0.6128 0.6400 0.6128 0.6400 99,336 +0.00(+0.00%)
Jan 21, 2015 0.6127 0.6500 0.6102 0.6400 49,393 +0.01(+2.29%)
Jan 20, 2015 0.6500 0.6500 0.6188 0.6257 121,436 -0.00(-0.52%)
Jan 16, 2015 0.6117 0.6300 0.6117 0.6290 147,269 +0.00(+0.00%)
Jan 15, 2015 0.6201 0.6385 0.6121 0.6290 125,923 -0.00(-0.63%)
Jan 14, 2015 0.6600 0.6700 0.6100 0.6330 278,626 -0.03(-4.09%)
Jan 13, 2015 0.6600 228,168 -0.03(-4.35%)
Jan 12, 2015 0.6900 0.7000 0.6610 0.6900 112,854 +0.03(+4.39%)
Jan 09, 2015 0.7000 0.7000 0.6610 0.6610 206,318 -0.05(-6.64%)
Jan 08, 2015 0.7240 0.7240 0.6888 0.7080 114,489 +0.02(+2.61%)
Jan 07, 2015 0.7300 0.7390 0.6900 0.6900 183,374 -0.03(-3.70%)
Jan 06, 2015 0.7500 0.7500 0.7001 0.7165 133,346 -0.03(-4.47%)
Jan 05, 2015 0.7100 0.7500 0.7010 0.7500 563,061 +0.05(+7.14%)
Jan 02, 2015 0.7000 0.7103 0.6902 0.7000 257,327 +0.00(+0.01%)
Dec 31, 2014 0.6999 0.6999 0.6999 0 +0.01(+0.98%)
Dec 30, 2014 0.7000 0.7050 0.6601 0.6931 255,178 -0.01(-1.69%)
Dec 29, 2014 0.7000 0.7199 0.7000 0.7050 202,509 +0.01(+0.71%)
Dec 26, 2014 0.6900 0.7200 0.6850 0.7000 168,453 +0.01(+1.45%)
Dec 24, 2014 0.6900 0.6900 0.6900 0 +0.01(+1.44%)
Dec 23, 2014 0.6800 0.6992 0.6750 0.6802 379,980 -0.02(-2.58%)
Dec 22, 2014 0.7000 0.7000 0.6784 0.6982 299,922 +0.01(+2.15%)
Dec 19, 2014 0.6280 0.7000 0.6260 0.6835 493,658 -0.04(-5.07%)
Dec 18, 2014 0.7500 0.7500 0.6801 0.7200 576,678 -0.02(-2.66%)
Dec 17, 2014 0.6100 0.7600 0.6100 0.7397 1,313,055 +0.06(+8.81%)
Dec 16, 2014 0.6604 0.6798 5,383,087 -2.15(-75.98%)
Dec 15, 2014 2.980 2.980 2.790 2.830 80,377 -0.11(-3.74%)
Dec 12, 2014 2.850 2.970 2.850 2.940 66,896 +0.03(+1.03%)
Dec 11, 2014 2.946 2.990 2.860 2.910 80,536 +0.04(+1.39%)
Dec 10, 2014 3.000 3.000 2.760 2.870 156,863 -0.06(-1.93%)
Dec 09, 2014 2.975 2.975 2.910 2.926 18,701 -0.01(-0.46%)
Dec 08, 2014 2.990 3.042 2.883 2.940 39,642 -0.05(-1.67%)
Dec 05, 2014 2.850 3.040 2.770 2.990 43,605 +0.15(+5.28%)
Dec 04, 2014 2.820 2.880 2.800 2.840 79,109 +0.00(+0.18%)
Dec 03, 2014 2.880 2.930 2.830 2.835 69,930 -0.06(-2.24%)
Dec 02, 2014 2.889 2.940 2.870 2.900 90,826 +0.01(+0.35%)
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