$4.93 +0.06 (%) Cyclacel Pharmaceuticals Inc - NASDAQ

Jul. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYCC historical data

Date Open High Low Close Volume
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
4/6/20160.390.430.380.41128,302
4/5/20160.410.410.390.4031,122
4/4/20160.410.410.390.4017,396
4/1/20160.380.400.380.3926,067
3/31/20160.390.410.390.3954,056
3/30/20160.370.420.370.4121,017
3/29/20160.410.420.360.39105,688
3/28/20160.450.450.410.4169,119
3/24/20160.410.450.410.4379,054
3/23/20160.450.450.410.4164,530
3/22/20160.440.460.430.4543,980
3/21/20160.460.470.410.4384,182
3/18/20160.440.470.420.4291,146
3/17/20160.420.440.410.4384,434
3/16/20160.470.470.400.4484,175
3/15/20160.450.490.440.47445,049
3/14/20160.440.450.400.4417,163
3/11/20160.450.450.420.4430,603
3/10/20160.480.490.430.4572,309
3/9/20160.480.510.430.4750,438
3/8/20160.470.490.460.4787,783
3/7/20160.400.470.400.46241,200
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center