CYCLACEL PHARMA (NQ: CYCC)
0.3699 USD  +0.0099 (+2.75%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 0.3700 0.3700 0.3550 0.3699 46,358 +0.01(+2.75%)
May 04, 2016 0.3720 0.3940 0.3580 0.3600 61,141 -0.00(-0.69%)
May 03, 2016 0.3700 0.3700 0.3550 0.3625 116,449 +0.00(+0.69%)
May 02, 2016 0.3800 0.4000 0.3611 0.3600 97,294 -0.03(-7.69%)
Apr 29, 2016 0.4070 0.4300 0.3701 0.3900 123,897 -0.03(-7.14%)
Apr 28, 2016 0.4400 0.4400 0.4001 0.4200 117,072 -0.01(-1.18%)
Apr 27, 2016 0.4300 0.4460 0.3900 0.4250 95,178 +0.00(+1.17%)
Apr 26, 2016 0.4300 0.4480 0.4200 0.4201 59,023 -0.02(-4.48%)
Apr 25, 2016 0.4500 0.4500 0.4000 0.4398 146,767 -0.00(-0.05%)
Apr 22, 2016 0.4490 0.4599 0.4200 0.4400 74,114 -0.01(-1.12%)
Apr 21, 2016 0.4328 0.4700 0.4202 0.4450 145,490 +0.01(+1.14%)
Apr 20, 2016 0.4500 0.4566 0.4200 0.4400 84,441 +0.00(+0.34%)
Apr 19, 2016 0.4500 0.4666 0.4300 0.4385 86,231 -0.01(-2.56%)
Apr 18, 2016 0.4700 0.4810 0.4450 0.4500 110,484 -0.00(-0.44%)
Apr 15, 2016 0.4700 0.4800 0.4520 0.4520 166,340 -0.01(-3.13%)
Apr 14, 2016 0.4570 0.4999 0.4570 0.4666 528,039 +0.02(+3.46%)
Apr 13, 2016 0.4195 0.4700 0.4101 0.4510 548,359 +0.04(+10.00%)
Apr 12, 2016 0.4500 0.4500 0.4100 0.4100 115,771 -0.03(-6.82%)
Apr 11, 2016 0.4200 0.4400 0.4200 0.4400 83,065 +0.02(+4.74%)
Apr 08, 2016 0.4100 0.4300 0.4001 0.4201 43,277 +0.01(+2.46%)
Apr 07, 2016 0.4000 0.4400 0.4000 0.4100 62,344 -0.00(-0.29%)
Apr 06, 2016 0.3850 0.4300 0.3800 0.4112 128,302 +0.01(+3.55%)
Apr 05, 2016 0.4050 0.4050 0.3903 0.3971 31,122 -0.00(-0.73%)
Apr 04, 2016 0.4080 0.4100 0.3901 0.4000 17,396 +0.01(+2.56%)
Apr 01, 2016 0.3820 0.4016 0.3820 0.3900 26,067 +0.01(+1.30%)
Mar 31, 2016 0.3895 0.4090 0.3850 0.3850 54,056 -0.02(-6.10%)
Mar 30, 2016 0.3657 0.4187 0.3657 0.4100 21,017 +0.02(+5.16%)
Mar 29, 2016 0.4121 0.4200 0.3600 0.3899 105,688 -0.02(-4.93%)
Mar 28, 2016 0.4460 0.4499 0.4100 0.4101 69,119 -0.02(-4.63%)
Mar 24, 2016 0.4300 0.4300 0.4300 0 +0.02(+4.62%)
Mar 23, 2016 0.4500 0.4500 0.4100 0.4110 64,530 -0.04(-8.67%)
Mar 22, 2016 0.4400 0.4600 0.4270 0.4500 43,980 +0.02(+4.53%)
Mar 21, 2016 0.4600 0.4690 0.4102 0.4305 84,182 +0.01(+2.50%)
Mar 18, 2016 0.4390 0.4700 0.4200 0.4200 91,146 -0.01(-2.33%)
Mar 17, 2016 0.4210 0.4399 0.4100 0.4300 84,434 -0.01(-2.27%)
Mar 16, 2016 0.4700 0.4700 0.4000 0.4400 84,175 -0.03(-6.38%)
Mar 15, 2016 0.4500 0.4940 0.4392 0.4700 445,049 +0.03(+6.82%)
Mar 14, 2016 0.4400 0.4500 0.4000 0.4400 17,163 +0.00(+0.00%)
Mar 11, 2016 0.4500 0.4500 0.4200 0.4400 30,603 -0.01(-2.22%)
Mar 10, 2016 0.4800 0.4900 0.4300 0.4500 72,309 -0.02(-4.26%)
Mar 09, 2016 0.4800 0.5099 0.4300 0.4700 50,438 +0.00(+0.00%)
Mar 08, 2016 0.4700 0.4865 0.4590 0.4700 87,783 +0.01(+2.33%)
Mar 07, 2016 0.3980 0.4676 0.3950 0.4593 241,200 +0.07(+17.77%)
Mar 04, 2016 0.3700 0.4000 0.3700 0.3900 105,964 +0.03(+8.33%)
Mar 03, 2016 0.3660 0.4199 0.3553 0.3600 147,627 +0.00(+0.00%)
Mar 02, 2016 0.3500 0.3600 0.3403 0.3600 56,838 +0.01(+2.86%)
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