$6.62 -0.21 (%) Cyclacel Pharmaceuticals Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/20166.736.856.506.62149,988
8/25/20166.997.976.806.83992,592
8/24/20167.227.486.977.05351,962
8/23/20168.008.196.987.42955,702
8/22/20168.059.727.868.286,366,626
8/19/20167.277.486.696.93659,147
8/18/20167.778.457.337.51983,998
8/17/20167.329.136.618.004,708,451
8/16/20165.747.525.637.311,421,014
8/15/20165.505.825.205.73628,386
8/12/20165.785.785.015.402,939,673
8/11/20164.874.874.214.48115,738
8/10/20164.824.924.704.7922,893
8/9/20165.005.074.804.8038,854
8/8/20164.894.964.794.96162,921
8/5/20164.874.984.804.8353,471
8/4/20165.005.124.864.87117,923
8/3/20165.005.024.945.0110,171
8/2/20164.995.084.904.9525,855
8/1/20164.985.084.855.0115,079
7/29/20165.145.174.755.0331,277
7/28/20165.045.264.874.8721,753
7/27/20164.765.074.764.9332,667
7/26/20164.595.034.594.8746,990
7/25/20164.894.934.514.6936,612
7/22/20164.905.024.794.8013,431
7/21/20164.874.904.694.9015,165
7/20/20164.974.984.714.7127,000
7/19/20165.025.124.924.9721,674
7/18/20165.005.154.924.9724,037
7/15/20165.055.364.895.0715,043
7/14/20165.395.395.025.0222,329
7/13/20165.335.335.195.308,002
7/12/20165.055.265.015.2212,307
7/11/20164.985.104.985.009,704
7/8/20164.915.134.915.0214,240
7/7/20165.025.224.964.963,072
7/6/20165.025.234.905.0022,689
7/5/20165.035.305.035.138,682
7/1/20165.075.334.985.0210,442
6/30/20165.295.355.025.026,471
6/29/20165.545.544.885.2024,164
6/28/20164.595.094.594.8125,129
6/27/20165.175.184.554.5959,436
6/24/20164.975.364.975.1470,645
6/23/20165.325.555.155.2740,228
6/22/20165.275.725.225.2213,225
6/21/20165.175.565.175.3941,485
6/20/20165.495.725.125.12105,938
6/17/20165.275.615.155.4830,952
6/16/20165.725.725.135.33160,298
6/15/20165.755.895.685.7616,850
6/14/20165.505.865.405.7619,610
6/13/20165.955.955.335.4744,200
6/10/20166.106.195.755.9534,472
6/9/20165.996.425.866.0994,012
6/8/20165.836.145.696.00128,810
6/7/20165.906.205.615.75239,546
6/6/20164.268.274.266.433,926,115
6/3/20164.544.634.214.4036,927
6/2/20164.404.584.264.5817,666
6/1/20164.095.084.094.31151,574
5/31/20164.314.514.054.3535,561
5/27/20160.430.440.400.40149,136
5/26/20160.430.430.420.4356,895
5/25/20160.380.440.350.43432,380
5/24/20160.350.390.340.38104,449
5/23/20160.350.400.330.35190,531
5/20/20160.370.370.360.3639,360
5/19/20160.360.370.350.3744,940
5/18/20160.360.380.320.3680,491
5/17/20160.370.390.340.3775,239
5/16/20160.360.380.350.3872,378
5/13/20160.340.370.320.3783,376
5/12/20160.370.380.340.3574,509
5/11/20160.340.370.340.3763,380
5/10/20160.340.350.330.3581,497
5/9/20160.360.370.340.3626,680
5/6/20160.370.370.340.37120,797
5/5/20160.370.370.360.3746,358
5/4/20160.370.390.360.3661,141
5/3/20160.370.370.360.36116,449
5/2/20160.380.400.360.3697,294
4/29/20160.410.430.370.39123,897
4/28/20160.440.440.400.42117,072
4/27/20160.430.450.390.4395,178
4/26/20160.430.450.420.4259,023
4/25/20160.450.450.400.44146,767
4/22/20160.450.460.420.4474,114
4/21/20160.430.470.420.45145,490
4/20/20160.450.460.420.4484,441
4/19/20160.450.470.430.4486,231
4/18/20160.470.480.450.45110,484
4/15/20160.470.480.450.45166,340
4/14/20160.460.500.460.47528,039
4/13/20160.420.470.410.45548,359
4/12/20160.450.450.410.41115,771
4/11/20160.420.440.420.4483,065
4/8/20160.410.430.400.4243,277
4/7/20160.400.440.400.4162,344
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center