CYCLACEL PHARMA (NQ: CYCC)
0.5590 USD  +0.0389 (+7.48%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.5300 0.5599 0.5100 0.5590 113,913 +0.04(+7.48%)
Aug 27, 2015 0.5030 0.5397 0.5030 0.5201 37,424 +0.01(+1.98%)
Aug 26, 2015 0.5300 0.5600 0.4900 0.5100 218,510 -0.01(-1.92%)
Aug 25, 2015 0.5300 0.5900 0.5000 0.5200 77,918 -0.01(-1.89%)
Aug 24, 2015 0.5530 0.5700 0.5000 0.5300 96,507 -0.03(-5.37%)
Aug 21, 2015 0.5895 0.6000 0.5400 0.5601 151,143 -0.01(-1.74%)
Aug 20, 2015 0.6010 0.6300 0.5700 0.5700 54,534 -0.04(-6.56%)
Aug 19, 2015 0.5890 0.6496 0.5890 0.6100 121,368 +0.02(+3.39%)
Aug 18, 2015 0.5501 0.6399 0.5500 0.5900 54,279 -0.01(-1.67%)
Aug 17, 2015 0.5960 0.6300 0.5650 0.6000 97,650 +0.00(+0.65%)
Aug 14, 2015 0.6399 0.6499 0.5900 0.5961 88,030 -0.05(-8.28%)
Aug 13, 2015 0.6150 0.6490 0.5600 0.6499 127,218 +0.03(+4.82%)
Aug 12, 2015 0.5600 0.6498 0.5401 0.6200 215,918 +0.06(+10.71%)
Aug 11, 2015 0.5780 0.6300 0.5600 0.5600 128,363 -0.02(-3.45%)
Aug 10, 2015 0.5950 0.6300 0.5600 0.5800 81,292 -0.03(-4.92%)
Aug 07, 2015 0.5501 0.6200 0.5200 0.6100 88,172 +0.03(+5.17%)
Aug 06, 2015 0.5880 0.5900 0.5598 0.5800 119,961 -0.01(-1.69%)
Aug 05, 2015 0.6250 0.6500 0.5810 0.5900 69,338 -0.04(-5.60%)
Aug 04, 2015 0.6250 0.6500 0.6100 0.6250 82,226 -0.01(-0.81%)
Aug 03, 2015 0.6700 0.6700 0.6120 0.6301 105,025 -0.04(-5.96%)
Jul 31, 2015 0.6350 0.6800 0.6350 0.6700 74,370 +0.02(+3.08%)
Jul 30, 2015 0.6680 0.6750 0.6301 0.6500 50,602 -0.04(-5.11%)
Jul 29, 2015 0.6600 0.7000 0.6000 0.6850 187,651 +0.05(+7.03%)
Jul 28, 2015 0.6500 0.7000 0.6400 0.6400 136,393 -0.01(-1.54%)
Jul 27, 2015 0.6400 0.7100 0.6400 0.6500 125,875 +0.01(+1.56%)
Jul 24, 2015 0.6380 0.6780 0.6250 0.6400 91,071 +0.00(+0.00%)
Jul 23, 2015 0.6680 0.6680 0.6400 0.6400 66,364 -0.01(-1.54%)
Jul 22, 2015 0.6300 0.6980 0.6300 0.6500 121,580 -0.00(-0.35%)
Jul 21, 2015 0.6420 0.7050 0.6400 0.6523 90,205 -0.02(-2.79%)
Jul 20, 2015 0.7100 0.7378 0.6300 0.6710 247,344 -0.04(-5.49%)
Jul 17, 2015 0.7430 0.7450 0.6977 0.7100 166,381 -0.03(-4.05%)
Jul 16, 2015 0.7490 0.7500 0.7300 0.7400 97,805 -0.01(-1.06%)
Jul 15, 2015 0.7290 0.7490 0.7200 0.7479 78,988 +0.02(+2.45%)
Jul 14, 2015 0.7113 0.7490 0.7099 0.7300 53,914 +0.02(+2.82%)
Jul 13, 2015 0.7310 0.7490 0.7100 0.7100 219,216 -0.01(-1.39%)
Jul 10, 2015 0.7261 0.7490 0.7200 0.7200 130,033 -0.01(-1.37%)
Jul 09, 2015 0.7480 0.7500 0.7200 0.7300 105,049 +0.01(+1.39%)
Jul 08, 2015 0.7209 0.7299 0.7000 0.7200 174,946 -0.03(-3.99%)
Jul 07, 2015 0.7599 0.7600 0.7000 0.7499 269,347 -0.00(-0.01%)
Jul 06, 2015 0.7700 0.7750 0.7301 0.7500 232,515 -0.03(-3.83%)
Jul 02, 2015 0.7799 0.7799 0.7799 0 -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%)
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