$0.40 -0.03 (%) Cyclacel Pharmaceuticals Inc - NASDAQ

May. 27, 2016 | 04:00 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
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
3/4/20160.370.400.370.39105,964
3/3/20160.370.420.360.36147,627
3/2/20160.350.360.340.3656,838
3/1/20160.350.370.340.3511,736
2/29/20160.360.370.350.3536,855
2/26/20160.350.370.330.3656,911
2/25/20160.370.370.330.3649,279
2/24/20160.340.350.330.34138,494
2/23/20160.330.350.320.3424,512
2/22/20160.320.350.320.3389,254
2/19/20160.340.340.330.3357,349
2/18/20160.330.350.330.3459,514
2/17/20160.320.340.320.3457,817
2/16/20160.310.340.310.3332,303
2/12/20160.330.340.310.3157,935
2/11/20160.320.340.310.3198,342
2/10/20160.330.340.320.3289,589
2/9/20160.330.350.310.33197,490
2/8/20160.360.360.320.3293,217
2/5/20160.360.380.360.3733,143
2/4/20160.380.380.360.3848,630
2/3/20160.370.390.350.3889,652
2/2/20160.370.380.350.3737,667
2/1/20160.370.390.350.3640,690
1/29/20160.350.390.350.36109,716
1/28/20160.330.390.330.35180,545
1/27/20160.330.360.320.3459,963
1/26/20160.350.370.330.3540,076
1/25/20160.350.370.350.3524,177
1/22/20160.350.380.320.35134,855
1/21/20160.360.360.320.3471,429
1/20/20160.320.360.310.33108,657
1/19/20160.380.400.300.33191,502
1/15/20160.380.400.360.3799,739
1/14/20160.380.400.370.40136,544
1/13/20160.430.430.370.37101,403
1/12/20160.400.400.380.38106,412
1/11/20160.420.450.370.38449,752
1/8/20160.440.450.420.42104,365
1/7/20160.400.470.400.43262,061
1/6/20160.490.490.470.47184,172
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center