CYCLACEL PHARMA (NQ: CYCC)
3.150 USD  +0.030 (+0.96%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 3.250 3.300 3.130 3.150 45,706 +0.03(+0.96%)
Sep 17, 2014 3.080 3.140 3.070 3.120 19,431 +0.02(+0.65%)
Sep 16, 2014 3.090 3.140 3.090 3.100 62,562 +0.01(+0.32%)
Sep 15, 2014 3.100 3.190 3.060 3.090 101,891 -0.04(-1.28%)
Sep 12, 2014 3.130 3.220 3.060 3.130 80,865 -0.05(-1.57%)
Sep 11, 2014 3.250 3.280 3.110 3.180 151,228 -0.08(-2.45%)
Sep 10, 2014 3.220 3.260 3.200 3.260 26,922 +0.02(+0.62%)
Sep 09, 2014 3.300 3.300 3.195 3.240 57,225 -0.03(-0.92%)
Sep 08, 2014 3.290 3.300 3.200 3.270 43,083 -0.02(-0.61%)
Sep 05, 2014 3.220 3.320 3.180 3.290 60,357 +0.04(+1.23%)
Sep 04, 2014 3.391 3.391 3.220 3.250 33,892 -0.01(-0.31%)
Sep 03, 2014 3.440 3.440 3.250 3.260 70,802 -0.19(-5.51%)
Sep 02, 2014 3.500 3.500 3.430 3.450 41,287 -0.03(-0.86%)
Aug 29, 2014 3.480 3.480 3.480 0 -0.01(-0.29%)
Aug 28, 2014 3.480 3.540 3.360 3.490 60,860 -0.03(-0.85%)
Aug 27, 2014 3.500 3.580 3.458 3.520 102,063 +0.04(+1.15%)
Aug 26, 2014 3.330 3.560 3.312 3.480 289,179 +0.16(+4.82%)
Aug 25, 2014 3.250 3.390 3.140 3.320 277,780 +0.09(+2.79%)
Aug 22, 2014 3.160 3.250 3.110 3.230 44,491 +0.10(+3.19%)
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%)
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