CYCLACEL PHARMA (NQ: CYCC)
0.9556 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 0.9600 0.9800 0.9300 0.9556 187,586 +0.01(+1.12%)
Apr 23, 2015 0.9400 0.9600 0.9200 0.9450 162,275 +0.00(+0.50%)
Apr 22, 2015 0.9416 0.9700 0.9305 0.9403 226,131 -0.03(-3.06%)
Apr 21, 2015 1.020 1.030 0.9600 0.9700 427,594 -0.04(-3.96%)
Apr 20, 2015 1.050 1.070 0.9900 1.010 613,562 +0.00(+0.00%)
Apr 17, 2015 1.020 1.020 0.9710 1.010 222,964 -0.01(-0.98%)
Apr 16, 2015 1.060 1.060 1.010 1.020 298,938 -0.02(-1.92%)
Apr 15, 2015 1.090 1.090 0.9900 1.040 884,296 -0.04(-3.70%)
Apr 14, 2015 1.060 1.100 0.9700 1.080 2,101,173 +0.03(+2.86%)
Apr 13, 2015 0.9400 1.070 0.9100 1.050 2,245,334 +0.12(+12.92%)
Apr 10, 2015 0.9300 0.9301 0.9000 0.9299 88,019 +0.01(+1.08%)
Apr 09, 2015 0.9020 0.9471 0.9020 0.9200 107,210 -0.01(-1.08%)
Apr 08, 2015 0.9300 0.9500 0.9000 0.9300 90,095 +0.01(+1.09%)
Apr 07, 2015 0.9000 0.9300 0.8950 0.9200 148,369 +0.02(+2.22%)
Apr 06, 2015 0.8900 0.9300 0.8700 0.9000 150,074 +0.03(+3.45%)
Apr 02, 2015 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Apr 01, 2015 0.9000 0.9000 0.8500 0.8600 238,072 -0.04(-4.44%)
Mar 31, 2015 0.9050 0.9300 0.8800 0.9000 181,734 -0.01(-0.66%)
Mar 30, 2015 0.9100 0.9300 0.9003 0.9060 79,820 +0.00(+0.22%)
Mar 27, 2015 0.9300 0.9300 0.9000 0.9040 216,593 -0.03(-2.80%)
Mar 26, 2015 0.9300 0.9300 0.9010 0.9300 275,229 +0.01(+0.81%)
Mar 25, 2015 1.000 1.020 0.9200 0.9225 659,173 -0.04(-3.91%)
Mar 24, 2015 1.000 1.000 0.9500 0.9600 283,117 -0.01(-1.03%)
Mar 23, 2015 0.9900 0.9900 0.9400 0.9700 256,033 -0.01(-1.02%)
Mar 20, 2015 0.9800 1.040 0.9601 0.9800 617,294 +0.02(+2.59%)
Mar 19, 2015 0.9700 1.000 0.9120 0.9553 678,164 -0.03(-2.56%)
Mar 18, 2015 1.000 1.000 0.9798 0.9804 439,424 -0.03(-2.93%)
Mar 17, 2015 1.030 1.035 0.9700 1.010 275,217 -0.02(-1.94%)
Mar 16, 2015 1.050 1.050 0.9800 1.030 434,555 -0.02(-1.90%)
Mar 13, 2015 1.080 1.110 1.000 1.050 1,392,239 -0.03(-2.78%)
Mar 12, 2015 1.010 1.130 0.9822 1.080 2,018,014 +0.11(+11.28%)
Mar 11, 2015 1.020 1.020 0.9312 0.9705 587,250 -0.04(-3.91%)
Mar 10, 2015 0.9900 1.030 0.9700 1.010 806,210 +0.04(+4.12%)
Mar 09, 2015 1.020 1.040 0.9214 0.9700 1,169,618 -0.08(-7.62%)
Mar 06, 2015 1.030 1.050 678,168 -0.01(-0.94%)
Mar 05, 2015 1.100 1.120 1.030 1.060 1,359,598 -0.04(-3.64%)
Mar 04, 2015 1.420 1.050 1.100 4,312,137 -0.32(-22.54%)
Mar 03, 2015 1.420 2,627,587 -0.27(-15.98%)
Mar 02, 2015 1.830 1.980 1.580 1.690 12,850,917 +0.19(+12.67%)
Feb 27, 2015 1.330 2.130 1.310 1.500 24,335,241 +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%)
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