CYCLACEL PHARMA (NQ: CYCC)
0.7799 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 0.7801 0.7900 0.7750 0.7799 67,418 -0.01(-0.65%)
Jul 01, 2015 0.8000 0.8000 0.7750 0.7850 138,055 -0.02(-1.88%)
Jun 30, 2015 0.7895 0.8000 0.7530 0.8000 216,428 +0.02(+2.56%)
Jun 29, 2015 0.7500 0.7900 0.7500 0.7800 338,689 +0.04(+5.41%)
Jun 26, 2015 0.7850 0.8000 0.7400 0.7400 409,031 -0.06(-7.50%)
Jun 25, 2015 0.8500 0.8820 0.7600 0.8000 463,342 -0.04(-4.76%)
Jun 24, 2015 0.9300 0.9500 0.8100 0.8400 767,218 -0.06(-6.67%)
Jun 23, 2015 0.8698 0.9000 0.8403 0.9000 355,267 +0.04(+4.55%)
Jun 22, 2015 0.8800 0.8987 0.8402 0.8608 406,295 +0.00(+0.44%)
Jun 19, 2015 0.8300 0.8700 0.8100 0.8570 1,073,167 +0.04(+4.50%)
Jun 18, 2015 0.7800 0.8400 0.7600 0.8201 485,846 +0.04(+5.14%)
Jun 17, 2015 0.7600 0.7800 0.7500 0.7800 25,184 +0.03(+4.00%)
Jun 16, 2015 0.7800 0.7898 0.7500 0.7500 76,744 -0.02(-2.60%)
Jun 15, 2015 0.7880 0.7898 0.7510 0.7700 116,562 -0.01(-1.28%)
Jun 12, 2015 0.7300 0.8200 0.7300 0.7800 254,918 +0.05(+6.85%)
Jun 11, 2015 0.7350 0.7590 0.7300 0.7300 354,587 -0.01(-1.35%)
Jun 10, 2015 0.7400 0.7500 0.7350 0.7400 50,232 +0.01(+0.68%)
Jun 09, 2015 0.7200 0.7584 0.7200 0.7350 54,567 -0.01(-0.86%)
Jun 08, 2015 0.7300 0.7600 0.7300 0.7414 75,234 +0.01(+1.56%)
Jun 05, 2015 0.7300 0.7500 0.7200 0.7300 86,763 -0.01(-0.68%)
Jun 04, 2015 0.7300 0.7595 0.7300 0.7350 58,564 -0.01(-1.90%)
Jun 03, 2015 0.7200 0.7600 0.7200 0.7492 118,246 +0.02(+3.34%)
Jun 02, 2015 0.7100 0.7300 0.7001 0.7250 206,153 -0.01(-0.68%)
Jun 01, 2015 0.7400 0.7500 0.7201 0.7300 127,911 +0.00(+0.37%)
May 29, 2015 0.7350 0.7612 0.7272 0.7273 168,292 -0.01(-1.72%)
May 28, 2015 0.8100 0.8200 0.6780 0.7400 606,016 -0.05(-6.33%)
May 27, 2015 0.8380 0.8380 0.7800 0.7900 195,001 -0.04(-4.69%)
May 26, 2015 0.8300 0.8400 0.7800 0.8289 102,937 +0.03(+3.61%)
May 22, 2015 0.8000 0.8000 0.8000 0 -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%)
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