CYCLACEL PHARMA (NQ: CYCC)
0.7397 USD  +0.0599 (+8.81%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 0.6100 0.7600 0.6100 0.7397 1,313,055 +0.06(+8.81%)
Dec 16, 2014 0.6604 0.6798 5,383,087 -2.15(-75.98%)
Dec 15, 2014 2.980 2.980 2.790 2.830 80,377 -0.11(-3.74%)
Dec 12, 2014 2.850 2.970 2.850 2.940 66,896 +0.03(+1.03%)
Dec 11, 2014 2.946 2.990 2.860 2.910 80,536 +0.04(+1.39%)
Dec 10, 2014 3.000 3.000 2.760 2.870 156,863 -0.06(-1.93%)
Dec 09, 2014 2.975 2.975 2.910 2.926 18,701 -0.01(-0.46%)
Dec 08, 2014 2.990 3.042 2.883 2.940 39,642 -0.05(-1.67%)
Dec 05, 2014 2.850 3.040 2.770 2.990 43,605 +0.15(+5.28%)
Dec 04, 2014 2.820 2.880 2.800 2.840 79,109 +0.00(+0.18%)
Dec 03, 2014 2.880 2.930 2.830 2.835 69,930 -0.06(-2.24%)
Dec 02, 2014 2.889 2.940 2.870 2.900 90,826 +0.01(+0.35%)
Dec 01, 2014 2.940 2.960 2.860 2.890 90,079 -0.07(-2.36%)
Nov 28, 2014 3.010 3.010 2.930 2.960 18,038 -0.05(-1.66%)
Nov 26, 2014 3.010 3.010 3.010 0 +0.00(+0.00%)
Nov 25, 2014 2.980 3.050 2.980 3.010 20,838 +0.03(+1.01%)
Nov 24, 2014 2.930 3.100 2.930 2.980 97,968 +0.03(+1.02%)
Nov 21, 2014 3.000 3.020 2.910 2.950 61,074 +0.00(+0.00%)
Nov 20, 2014 2.900 3.020 2.900 2.950 98,501 +0.02(+0.68%)
Nov 19, 2014 2.940 3.000 2.910 2.930 52,360 -0.05(-1.68%)
Nov 18, 2014 3.000 3.020 2.901 2.980 55,873 +0.04(+1.36%)
Nov 17, 2014 2.960 3.030 2.930 2.940 49,722 -0.04(-1.51%)
Nov 14, 2014 2.960 3.000 2.930 2.985 48,681 -0.01(-0.17%)
Nov 13, 2014 3.090 3.110 2.961 2.990 70,171 -0.11(-3.55%)
Nov 12, 2014 3.140 3.150 2.980 3.100 130,949 +0.00(+0.00%)
Nov 11, 2014 3.100 3.230 3.070 3.100 71,195 -0.10(-3.13%)
Nov 10, 2014 3.060 3.230 3.060 3.200 67,936 +0.11(+3.56%)
Nov 07, 2014 3.160 3.190 3.000 3.090 94,428 -0.06(-1.90%)
Nov 06, 2014 3.200 3.230 3.130 3.150 56,512 -0.05(-1.56%)
Nov 05, 2014 3.190 3.230 3.126 3.200 40,383 +0.02(+0.63%)
Nov 04, 2014 3.190 3.230 3.120 3.180 39,272 +0.00(+0.00%)
Nov 03, 2014 3.210 3.340 3.140 3.180 85,866 -0.05(-1.55%)
Oct 31, 2014 3.360 3.460 3.195 3.230 111,437 -0.11(-3.29%)
Oct 30, 2014 3.400 3.510 3.300 3.340 358,180 -0.06(-1.76%)
Oct 29, 2014 3.560 3.610 3.380 3.400 64,284 -0.18(-5.03%)
Oct 28, 2014 3.550 3.720 3.510 3.580 142,766 +0.03(+0.85%)
Oct 27, 2014 3.400 3.550 3.440 3.550 105,730 +0.11(+3.20%)
Oct 24, 2014 3.390 3.490 3.380 3.440 110,786 +0.02(+0.58%)
Oct 23, 2014 3.390 3.450 3.300 3.420 187,893 +0.11(+3.32%)
Oct 22, 2014 3.360 3.310 141,485 +0.07(+2.16%)
Oct 21, 2014 3.240 3.290 3.210 3.240 60,070 -0.01(-0.31%)
Oct 20, 2014 3.190 3.270 3.190 3.250 143,479 +0.04(+1.25%)
Oct 17, 2014 3.210 3.250 3.110 3.210 56,212 +0.00(+0.00%)
Oct 16, 2014 3.150 3.250 3.150 3.210 125,950 +0.04(+1.26%)
Oct 15, 2014 2.970 3.250 2.810 3.170 258,140 +0.17(+5.67%)
Oct 14, 2014 2.920 3.060 2.920 3.000 158,613 +0.06(+2.04%)
Oct 13, 2014 2.820 2.950 2.820 2.940 106,946 +0.11(+3.89%)
Oct 10, 2014 2.790 2.890 2.720 2.830 124,332 +0.06(+2.17%)
Oct 09, 2014 2.810 2.820 2.720 2.770 84,040 -0.04(-1.42%)
Oct 08, 2014 2.760 2.810 2.680 2.810 115,377 +0.04(+1.44%)
Oct 07, 2014 2.920 2.920 2.750 2.770 137,313 -0.15(-5.14%)
Oct 06, 2014 3.020 3.080 2.870 2.920 76,364 -0.08(-2.67%)
Oct 03, 2014 2.950 3.040 2.950 3.000 57,251 +0.09(+3.09%)
Oct 02, 2014 2.940 3.030 2.850 2.910 54,795 -0.03(-1.02%)
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