Cyclacel Pharmaceuticals Inc $3.10

up +0.01


16/9/2014 03:59 PM  |  NASDAQ : CYCC  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYCC historical data

Date Open High Low Close Volume
9/16/20143.093.143.093.1062,562
9/15/20143.103.193.063.09101,891
9/12/20143.133.223.063.1380,865
9/11/20143.253.283.113.18151,228
9/10/20143.223.283.203.2626,922
9/9/20143.303.303.203.2457,225
9/8/20143.293.303.203.2743,083
9/5/20143.223.323.183.2960,357
9/4/20143.393.393.223.2533,892
9/3/20143.443.443.253.2670,802
9/2/20143.503.503.433.4541,287
8/29/20143.483.513.423.4845,701
8/28/20143.483.543.363.4960,860
8/27/20143.503.583.463.52102,063
8/26/20143.333.563.313.48289,179
8/25/20143.253.393.143.32277,780
8/22/20143.163.253.113.2344,491
8/21/20143.173.243.113.1329,814
8/20/20143.163.213.123.1718,223
8/19/20143.143.253.143.1531,917
8/18/20143.133.153.093.1035,352
8/15/20143.203.233.093.1431,453
8/14/20143.193.253.173.2040,121
8/13/20143.243.253.113.1554,220
8/12/20143.153.303.113.2465,398
8/11/20143.193.263.153.2146,184
8/8/20143.303.313.103.2083,576
8/7/20143.383.473.273.3396,866
8/6/20143.183.403.183.35139,450
8/5/20143.143.203.143.1964,140
8/4/20143.053.163.053.1434,438
8/1/20143.043.103.003.0447,158
7/31/20143.063.143.033.1087,835
7/30/20143.113.143.053.1018,836
7/29/20143.073.143.073.117,332
7/28/20143.093.153.043.0954,290
7/25/20143.113.123.053.1166,742
7/24/20143.113.133.083.1056,078
7/23/20143.103.193.103.1344,573
7/22/20143.183.213.053.0998,581
7/21/20143.163.203.133.1644,130
7/18/20143.073.173.073.1677,955
7/17/20143.223.223.073.1060,198
7/16/20143.173.233.123.1790,975
7/15/20143.413.463.113.16191,649
7/14/20143.453.493.313.42131,333
7/11/20143.133.453.133.39157,946
7/10/20143.143.223.133.1324,859
7/9/20143.153.273.113.1944,659
7/8/20143.303.363.163.19197,209
7/7/20143.363.413.263.3086,891
7/3/20143.233.403.233.33160,007
7/2/20143.173.313.103.23316,312
7/1/20143.073.303.073.12220,000
6/30/20143.063.103.023.0755,091
6/27/20143.013.103.003.0593,911
6/26/20143.073.153.013.0478,404
6/25/20143.203.203.023.1077,669
6/24/20143.183.253.103.11160,963
6/23/20143.123.363.123.19230,664
6/20/20143.163.243.043.1681,163
6/19/20143.273.303.153.15151,765
6/18/20143.263.283.213.2772,034
6/17/20143.203.283.173.25136,313
6/16/20143.173.253.143.2539,365
6/13/20143.183.223.103.17160,006
6/12/20143.223.283.143.20128,126
6/11/20143.153.303.153.22188,826
6/10/20143.083.223.083.16102,250
6/9/20143.063.153.063.09120,590
6/6/20142.933.082.913.05389,941
6/5/20142.933.022.882.93479,995
6/4/20143.063.092.902.93445,103
6/3/20143.053.133.003.06113,267
6/2/20143.233.233.003.05188,582
5/30/20143.303.313.163.2483,564
5/29/20143.263.393.243.2759,591
5/28/20143.103.323.063.27239,081
5/27/20143.153.213.093.10151,199
5/23/20143.043.183.043.1587,939
5/22/20143.103.303.083.09214,336
5/21/20143.073.083.053.0574,043
5/20/20143.113.233.053.0784,422
5/19/20143.113.213.103.1372,216
5/16/20143.103.113.053.0971,401
5/15/20143.153.253.113.1199,450
5/14/20143.183.333.143.21150,603
5/13/20143.263.293.163.16116,928
5/12/20143.263.463.253.2691,584
5/9/20143.193.323.153.2764,332
5/8/20143.283.303.203.2080,138
5/7/20143.343.353.203.29157,227
5/6/20143.433.523.283.30118,130
5/5/20143.303.503.263.41313,421
5/2/20143.323.373.253.2979,758
5/1/20143.313.453.293.3457,347
4/30/20143.373.533.273.32175,148
4/29/20143.283.423.283.3672,241
4/28/20143.373.523.303.35131,968
4/25/20143.483.513.323.38117,225
Trading Center