$0.63 -0.04 (%) Cyclacel Pharmaceuticals Inc - NASDAQ

Aug. 3, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYCC historical data

Date Open High Low Close Volume
8/3/20150.670.670.610.63105,025
7/31/20150.640.680.640.6774,370
7/30/20150.670.680.630.6550,602
7/29/20150.660.700.600.69187,651
7/28/20150.650.710.640.64136,393
7/27/20150.640.710.640.65125,875
7/24/20150.640.680.630.6491,071
7/23/20150.670.670.640.6466,364
7/22/20150.630.700.630.65121,580
7/21/20150.640.710.640.6590,205
7/20/20150.710.740.630.67247,344
7/17/20150.740.750.700.71166,381
7/16/20150.750.750.730.7497,805
7/15/20150.730.750.720.7578,988
7/14/20150.710.750.710.7353,914
7/13/20150.730.750.710.71219,216
7/10/20150.730.750.720.72130,033
7/9/20150.750.750.720.73105,049
7/8/20150.720.730.700.72174,946
7/7/20150.760.760.700.75269,347
7/6/20150.770.780.730.75232,515
7/2/20150.780.790.780.7867,418
7/1/20150.800.800.780.79138,055
6/30/20150.790.800.750.80216,428
6/29/20150.750.790.750.78338,689
6/26/20150.790.800.740.74409,031
6/25/20150.850.880.760.80463,342
6/24/20150.930.950.810.84767,218
6/23/20150.870.900.840.90355,267
6/22/20150.880.900.840.86406,295
6/19/20150.830.870.810.861,073,167
6/18/20150.780.840.760.82485,846
6/17/20150.760.780.750.7825,184
6/16/20150.780.790.750.7576,744
6/15/20150.790.790.750.77116,562
6/12/20150.730.820.730.78254,918
6/11/20150.740.760.730.73354,587
6/10/20150.740.750.740.7450,232
6/9/20150.720.760.720.7454,567
6/8/20150.730.760.730.7475,234
6/5/20150.730.750.720.7386,763
6/4/20150.730.760.730.7458,564
6/3/20150.720.760.720.75118,246
6/2/20150.710.730.700.73206,153
6/1/20150.740.750.720.73127,911
5/29/20150.740.760.730.73168,292
5/28/20150.810.820.680.74606,016
5/27/20150.840.840.780.79195,001
5/26/20150.830.840.780.83102,937
5/22/20150.810.850.780.8091,268
5/21/20150.870.880.810.82264,445
5/20/20150.750.900.750.84780,834
5/19/20150.770.790.740.74125,349
5/18/20150.800.810.740.78231,590
5/15/20150.830.840.810.81100,584
5/14/20150.800.860.800.83164,983
5/13/20150.790.830.770.82183,413
5/12/20150.740.800.740.77160,183
5/11/20150.760.800.740.75282,869
5/8/20150.770.770.730.77191,545
5/7/20150.850.850.710.76675,473
5/6/20150.900.900.810.84263,844
5/5/20150.900.910.880.90152,970
5/4/20150.880.920.860.89113,818
5/1/20150.860.900.860.89212,875
4/30/20150.880.940.840.86236,369
4/29/20150.890.920.870.89235,241
4/28/20150.900.950.880.91221,383
4/27/20151.001.000.900.93317,313
4/24/20150.960.980.930.96187,586
4/23/20150.940.960.920.95162,275
4/22/20150.940.970.930.94226,131
4/21/20151.021.030.960.97427,594
4/20/20151.051.070.991.01613,562
4/17/20151.021.020.971.01222,964
4/16/20151.061.061.011.02298,938
4/15/20151.091.090.991.04884,296
4/14/20151.061.100.971.082,101,173
4/13/20150.941.070.911.052,245,934
4/10/20150.930.930.900.9388,019
4/9/20150.900.950.900.92107,210
4/8/20150.930.950.900.9390,095
4/7/20150.900.930.900.92148,369
4/6/20150.890.930.870.90150,074
4/2/20150.870.900.850.87192,873
4/1/20150.900.900.850.86238,072
3/31/20150.910.930.880.90181,734
3/30/20150.910.930.900.9179,820
3/27/20150.930.930.900.90216,593
3/26/20150.930.930.900.93275,229
3/25/20151.001.020.920.92659,173
3/24/20151.001.000.950.96283,117
3/23/20150.990.990.940.97256,033
3/20/20150.981.040.960.98617,294
3/19/20150.971.000.910.96678,164
3/18/20151.001.000.980.98439,424
3/17/20151.031.040.971.01275,217
3/16/20151.051.050.981.03434,555
3/13/20151.081.111.001.051,392,239
3/12/20151.011.140.981.082,018,014
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!