CYCLACEL PHARMA (NQ: CYCC)
0.6138 USD  -0.0262 (-4.09%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 2.940 2.960 2.860 2.890 90,079 -0.07(-2.36%)
Nov 28, 2014 3.010 3.010 2.930 2.960 18,038 -0.05(-1.66%)
Nov 26, 2014 3.010 3.010 3.010 0 +0.00(+0.00%)
Nov 25, 2014 2.980 3.050 2.980 3.010 20,838 +0.03(+1.01%)
Nov 24, 2014 2.930 3.100 2.930 2.980 97,968 +0.03(+1.02%)
Nov 21, 2014 3.000 3.020 2.910 2.950 61,074 +0.00(+0.00%)
Nov 20, 2014 2.900 3.020 2.900 2.950 98,501 +0.02(+0.68%)
Nov 19, 2014 2.940 3.000 2.910 2.930 52,360 -0.05(-1.68%)
Nov 18, 2014 3.000 3.020 2.901 2.980 55,873 +0.04(+1.36%)
Nov 17, 2014 2.960 3.030 2.930 2.940 49,722 -0.04(-1.51%)
Nov 14, 2014 2.960 3.000 2.930 2.985 48,681 -0.01(-0.17%)
Nov 13, 2014 3.090 3.110 2.961 2.990 70,171 -0.11(-3.55%)
Nov 12, 2014 3.140 3.150 2.980 3.100 130,949 +0.00(+0.00%)
Nov 11, 2014 3.100 3.230 3.070 3.100 71,195 -0.10(-3.13%)
Nov 10, 2014 3.060 3.230 3.060 3.200 67,936 +0.11(+3.56%)
Nov 07, 2014 3.160 3.190 3.000 3.090 94,428 -0.06(-1.90%)
Nov 06, 2014 3.200 3.230 3.130 3.150 56,512 -0.05(-1.56%)
Nov 05, 2014 3.190 3.230 3.126 3.200 40,383 +0.02(+0.63%)
Nov 04, 2014 3.190 3.230 3.120 3.180 39,272 +0.00(+0.00%)
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