CYCLACEL PHARMA (NQ: CYCC)
0.8000 USD  -0.0187 (-2.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 0.8100 0.8500 0.7800 0.8000 91,268 -0.02(-2.28%)
May 21, 2015 0.8688 0.8800 0.8100 0.8187 264,445 -0.02(-2.54%)
May 20, 2015 0.7500 0.9010 0.7500 0.8400 780,834 +0.10(+13.51%)
May 19, 2015 0.7700 0.7900 0.7400 0.7400 125,349 -0.04(-4.52%)
May 18, 2015 0.8000 0.8100 0.7402 0.7750 231,590 -0.04(-4.32%)
May 15, 2015 0.8330 0.8390 0.8100 0.8100 100,584 -0.02(-2.11%)
May 14, 2015 0.8000 0.8600 0.8000 0.8275 164,983 +0.01(+0.91%)
May 13, 2015 0.7900 0.8250 0.7676 0.8200 183,413 +0.05(+6.70%)
May 12, 2015 0.7400 0.7998 0.7400 0.7685 160,183 +0.02(+2.74%)
May 11, 2015 0.7600 0.7990 0.7401 0.7480 282,869 -0.02(-2.86%)
May 08, 2015 0.7715 0.7715 0.7250 0.7700 191,545 +0.01(+1.32%)
May 07, 2015 0.8500 0.8500 0.7130 0.7600 675,473 -0.08(-9.52%)
May 06, 2015 0.9000 0.9000 0.8120 0.8400 263,844 -0.06(-6.67%)
May 05, 2015 0.9000 0.9101 0.8747 0.9000 152,970 +0.01(+0.83%)
May 04, 2015 0.8800 0.9200 0.8600 0.8926 113,818 +0.00(+0.29%)
May 01, 2015 0.8600 0.9003 0.8600 0.8900 212,875 +0.03(+3.49%)
Apr 30, 2015 0.8800 0.9400 0.8400 0.8600 236,369 -0.03(-3.26%)
Apr 29, 2015 0.8900 0.9200 0.8660 0.8890 235,241 -0.02(-2.30%)
Apr 28, 2015 0.9020 0.9499 0.8812 0.9099 221,383 -0.02(-1.95%)
Apr 27, 2015 1.000 1.000 0.9014 0.9280 317,313 -0.03(-2.89%)
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%)
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