$1.71 +0.62 (%) Cyclacel Pharmaceuticals Inc - NASDAQ

Feb. 27, 2015 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYCC historical data

Date Open High Low Close Volume
2/26/20150.721.190.711.092,805,207
2/25/20150.740.790.710.72134,190
2/24/20150.770.840.730.75116,618
2/23/20150.840.840.760.77227,709
2/20/20150.830.870.750.79314,460
2/19/20150.800.920.790.81639,877
2/18/20150.650.950.630.861,181,523
2/17/20150.640.650.630.65102,898
2/13/20150.640.660.610.6259,579
2/12/20150.590.630.590.63104,876
2/11/20150.630.640.590.5955,602
2/10/20150.620.660.600.6449,796
2/9/20150.670.670.620.64235,851
2/6/20150.610.670.610.67258,890
2/5/20150.620.670.600.62129,561
2/4/20150.580.650.570.62390,973
2/3/20150.570.620.510.57461,013
2/2/20150.600.600.570.5776,417
1/30/20150.590.600.580.58105,635
1/29/20150.600.600.560.60115,955
1/28/20150.640.640.610.61103,203
1/27/20150.610.630.600.6299,381
1/26/20150.620.620.590.60119,403
1/23/20150.610.640.610.6168,252
1/22/20150.610.640.610.6499,336
1/21/20150.610.650.610.6449,393
1/20/20150.650.650.620.63121,436
1/16/20150.610.630.610.63147,269
1/15/20150.620.640.610.63125,923
1/14/20150.660.670.610.63278,626
1/13/20150.700.710.640.66228,168
1/12/20150.690.700.660.69112,854
1/9/20150.700.700.660.66206,318
1/8/20150.720.720.690.71114,489
1/7/20150.730.740.690.69183,374
1/6/20150.750.750.700.72133,346
1/5/20150.710.750.700.75564,561
1/2/20150.700.710.690.70257,327
12/31/20140.690.710.680.70302,252
12/30/20140.700.710.660.69255,178
12/29/20140.700.720.700.71202,509
12/26/20140.690.720.690.70168,453
12/24/20140.680.720.680.69131,595
12/23/20140.680.700.680.68379,980
12/22/20140.700.700.680.70299,922
12/19/20140.630.700.630.68493,658
12/18/20140.750.750.680.72576,678
12/17/20140.610.760.610.741,313,055
12/16/20140.890.970.660.685,385,087
12/15/20142.982.982.792.8380,377
12/12/20142.852.972.852.9466,896
12/11/20142.952.992.862.9180,536
12/10/20143.003.002.762.87156,863
12/9/20142.982.982.912.9318,701
12/8/20142.993.042.882.9439,642
12/5/20142.853.042.772.9943,605
12/4/20142.822.882.802.8479,109
12/3/20142.882.932.832.8469,930
12/2/20142.892.942.872.9090,826
12/1/20142.942.962.862.8990,079
11/28/20143.013.012.932.9618,038
11/26/20143.003.052.953.0133,945
11/25/20142.983.052.983.0120,838
11/24/20142.933.102.932.9897,968
11/21/20143.003.022.912.9561,074
11/20/20142.903.022.902.9598,501
11/19/20142.943.002.912.9352,360
11/18/20143.003.022.902.9855,873
11/17/20142.963.032.932.9449,722
11/14/20142.963.002.932.9948,681
11/13/20143.093.112.962.9970,171
11/12/20143.143.152.983.10130,949
11/11/20143.103.233.073.1071,195
11/10/20143.063.233.063.2067,936
11/7/20143.163.193.003.0994,428
11/6/20143.203.233.133.1556,512
11/5/20143.193.233.133.2040,383
11/4/20143.193.233.123.1839,272
11/3/20143.213.343.143.1885,866
10/31/20143.363.463.203.23111,437
10/30/20143.403.513.303.34358,180
10/29/20143.563.613.383.4064,284
10/28/20143.553.723.513.58142,766
10/27/20143.403.553.383.55105,730
10/24/20143.393.493.383.44110,786
10/23/20143.393.453.303.42187,893
10/22/20143.243.363.153.31141,485
10/21/20143.243.293.213.2460,070
10/20/20143.193.273.193.25143,479
10/17/20143.213.253.113.2156,212
10/16/20143.153.253.153.21125,950
10/15/20142.973.252.813.17258,140
10/14/20142.923.062.923.00158,613
10/13/20142.822.952.822.94106,946
10/10/20142.792.892.722.83124,332
10/9/20142.812.822.722.7784,040
10/8/20142.762.812.682.81115,377
10/7/20142.922.922.752.77137,313
10/6/20143.023.082.872.9276,364
10/3/20142.953.042.953.0057,251
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center