Cyclacel Pharmaceuticals Inc $3.28

up +0.11


17/4/2014 08:10 PM  |  NASDAQ : CYCC  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYCC historical data

Date Open High Low Close Volume
4/17/20143.163.313.123.28106,636
4/16/20143.233.303.093.17111,255
4/15/20143.303.623.183.23371,452
4/14/20143.493.543.243.31364,413
4/11/20143.523.543.433.50179,787
4/10/20143.733.733.553.57139,395
4/9/20143.643.703.583.67229,783
4/8/20143.673.693.583.59161,495
4/7/20143.753.803.553.67193,121
4/4/20143.493.793.453.79541,582
4/3/20143.783.843.683.7192,289
4/2/20143.633.873.623.79159,169
4/1/20143.713.713.543.62103,356
3/31/20143.473.683.473.6875,100
3/28/20143.383.503.383.43112,698
3/27/20143.503.583.383.39157,417
3/26/20143.903.913.513.52183,262
3/25/20143.813.823.603.66205,185
3/24/20143.863.883.663.75146,144
3/21/20143.873.973.723.83214,255
3/20/20143.843.873.783.7971,506
3/19/20143.833.873.743.84148,970
3/18/20143.753.853.733.81107,576
3/17/20143.843.913.743.74172,896
3/14/20143.883.903.813.83105,347
3/13/20144.014.053.833.90153,398
3/12/20143.924.043.903.96135,994
3/11/20143.894.143.883.92353,397
3/10/20143.823.923.813.86162,952
3/7/20143.873.883.793.84102,953
3/6/20143.843.943.783.87123,352
3/5/20143.943.943.783.85147,254
3/4/20143.913.993.783.91160,608
3/3/20143.883.923.763.87163,981
2/28/20143.903.933.863.88117,262
2/27/20143.923.943.883.90101,275
2/26/20143.923.933.833.9287,359
2/25/20143.993.993.813.89201,043
2/24/20143.804.063.763.95296,189
2/21/20143.853.853.753.81157,602
2/20/20143.823.943.773.83220,518
2/19/20143.803.903.803.8387,670
2/18/20143.873.893.803.8098,176
2/14/20143.863.963.813.81102,033
2/13/20143.944.033.813.88169,252
2/12/20144.054.163.903.96204,007
2/11/20143.954.163.934.06250,176
2/10/20143.853.943.853.9098,968
2/7/20143.753.953.713.80105,773
2/6/20143.823.823.673.7543,096
2/5/20143.863.893.643.77101,206
2/4/20143.693.893.603.84121,927
2/3/20143.893.923.583.66140,180
1/31/20143.613.993.543.84268,032
1/30/20143.563.703.513.6392,567
1/29/20143.563.633.513.6089,883
1/28/20143.503.753.483.63167,418
1/27/20143.803.823.193.63504,751
1/24/20144.004.003.763.84434,717
1/23/20144.064.093.924.00129,252
1/22/20143.934.153.904.05167,257
1/21/20144.024.093.853.96299,784
1/17/20144.124.143.994.01214,053
1/16/20144.064.153.974.11224,118
1/15/20144.244.254.024.07324,717
1/14/20144.234.414.184.24244,563
1/13/20144.684.684.104.18571,947
1/10/20144.554.704.454.65249,032
1/9/20144.654.844.454.53367,278
1/8/20144.444.734.364.65579,780
1/7/20144.304.364.194.35202,803
1/6/20144.344.454.154.30171,763
1/3/20144.204.344.174.20206,630
1/2/20144.004.223.904.17195,806
12/31/20133.904.083.864.02226,037
12/30/20134.054.053.773.87437,977
12/27/20134.134.243.984.04157,090
12/26/20134.014.254.014.09197,600
12/24/20133.924.103.924.0391,341
12/23/20133.854.023.833.95146,642
12/20/20133.964.063.823.84256,757
12/19/20133.804.043.773.98212,825
12/18/20133.753.873.653.81173,397
12/17/20133.923.993.753.77355,080
12/16/20133.984.093.923.95208,981
12/13/20133.874.003.823.94190,807
12/12/20133.934.043.803.86395,499
12/11/20134.114.203.883.93669,069
12/10/20134.534.544.114.13656,524
12/9/20134.994.994.274.61842,826
12/6/20134.824.834.674.81293,578
12/5/20134.864.944.764.80308,943
12/4/20134.924.954.744.79366,637
12/3/20135.085.254.854.94447,653
12/2/20134.945.204.915.07495,286
11/29/20134.754.984.704.83242,452
11/27/20134.674.794.604.73213,659
11/26/20134.664.754.514.65158,514
11/25/20134.454.824.434.60722,694
11/22/20134.304.524.274.34266,217
Trading Center