$0.80 -0.02 (%) Cyclacel Pharmaceuticals Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYCC historical data

Date Open High Low Close Volume
5/22/20150.810.850.780.8091,268
5/21/20150.870.880.810.82264,445
5/20/20150.750.900.750.84780,834
5/19/20150.770.790.740.74125,349
5/18/20150.800.810.740.78231,590
5/15/20150.830.840.810.81100,584
5/14/20150.800.860.800.83164,983
5/13/20150.790.830.770.82183,413
5/12/20150.740.800.740.77160,183
5/11/20150.760.800.740.75282,869
5/8/20150.770.770.730.77191,545
5/7/20150.850.850.710.76675,473
5/6/20150.900.900.810.84263,844
5/5/20150.900.910.880.90152,970
5/4/20150.880.920.860.89113,818
5/1/20150.860.900.860.89212,875
4/30/20150.880.940.840.86236,369
4/29/20150.890.920.870.89235,241
4/28/20150.900.950.880.91221,383
4/27/20151.001.000.900.93317,313
4/24/20150.960.980.930.96187,586
4/23/20150.940.960.920.95162,275
4/22/20150.940.970.930.94226,131
4/21/20151.021.030.960.97427,594
4/20/20151.051.070.991.01613,562
4/17/20151.021.020.971.01222,964
4/16/20151.061.061.011.02298,938
4/15/20151.091.090.991.04884,296
4/14/20151.061.100.971.082,101,173
4/13/20150.941.070.911.052,245,934
4/10/20150.930.930.900.9388,019
4/9/20150.900.950.900.92107,210
4/8/20150.930.950.900.9390,095
4/7/20150.900.930.900.92148,369
4/6/20150.890.930.870.90150,074
4/2/20150.870.900.850.87192,873
4/1/20150.900.900.850.86238,072
3/31/20150.910.930.880.90181,734
3/30/20150.910.930.900.9179,820
3/27/20150.930.930.900.90216,593
3/26/20150.930.930.900.93275,229
3/25/20151.001.020.920.92659,173
3/24/20151.001.000.950.96283,117
3/23/20150.990.990.940.97256,033
3/20/20150.981.040.960.98617,294
3/19/20150.971.000.910.96678,164
3/18/20151.001.000.980.98439,424
3/17/20151.031.040.971.01275,217
3/16/20151.051.050.981.03434,555
3/13/20151.081.111.001.051,392,239
3/12/20151.011.140.981.082,018,014
3/11/20151.021.020.930.97587,250
3/10/20150.991.030.971.01806,210
3/9/20151.021.040.920.971,169,618
3/6/20151.051.091.031.05678,168
3/5/20151.101.121.031.061,359,598
3/4/20151.121.141.051.104,317,637
3/3/20151.581.581.381.422,686,580
3/2/20151.831.981.581.6912,865,380
2/27/20151.332.131.311.5024,335,241
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center