$0.31 0.00 (%) Cyclacel Pharmaceuticals Inc - NASDAQ

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYCC historical data

Date Open High Low Close Volume
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
1/5/20160.490.500.490.49114,119
1/4/20160.540.540.480.49152,024
12/31/20150.500.520.470.50267,993
12/30/20150.520.540.500.50165,478
12/29/20150.550.560.500.51131,801
12/28/20150.600.600.530.55158,264
12/24/20150.560.590.550.59141,732
12/23/20150.530.570.530.55263,669
12/22/20150.520.540.510.52426,360
12/21/20150.520.530.500.51110,040
12/18/20150.490.540.490.52135,260
12/17/20150.510.550.480.49114,734
12/16/20150.510.550.490.51198,490
12/15/20150.550.550.500.51105,582
12/14/20150.520.590.500.51321,030
12/11/20150.540.570.510.52289,830
12/10/20150.540.620.530.54381,504
12/9/20150.560.650.530.55230,502
12/8/20150.570.600.550.56249,905
12/7/20150.600.630.570.59530,297
12/4/20150.650.700.590.60440,136
12/3/20150.650.680.630.65331,485
12/2/20150.720.740.650.65857,218
12/1/20150.760.770.700.72998,757
11/30/20150.820.840.700.724,143,681
11/27/20150.701.050.661.027,368,355
11/25/20150.700.700.610.69200,765
11/24/20150.600.750.600.711,349,629
11/23/20150.610.650.560.62234,008
11/20/20150.540.610.510.57436,916
11/19/20150.590.610.570.5771,707
11/18/20150.610.610.570.5759,200
11/17/20150.610.630.580.6143,314
11/16/20150.620.630.610.6189,837
11/13/20150.610.620.580.6263,859
11/12/20150.620.650.560.57183,939
11/11/20150.610.650.610.6133,364
11/10/20150.630.640.610.61139,440
11/9/20150.630.640.610.6232,081
11/6/20150.640.670.600.61138,626
11/5/20150.670.670.600.6352,045
11/4/20150.630.670.630.66117,697
11/3/20150.660.700.630.63298,254
11/2/20150.590.660.580.65151,101
10/30/20150.590.610.560.5932,291
10/29/20150.560.610.560.5668,166
10/28/20150.560.580.540.5761,869
10/27/20150.610.620.560.56225,103
10/26/20150.580.610.550.61146,285
10/23/20150.600.620.560.58205,416
10/22/20150.680.680.620.6264,130
10/21/20150.680.680.620.6683,028
10/20/20150.650.680.650.65121,241
10/19/20150.750.750.650.65427,721
10/16/20150.580.750.580.701,714,271
10/15/20150.560.580.550.5511,053
10/14/20150.580.580.560.5637,780
10/13/20150.510.600.500.59451,203
10/12/20150.530.530.500.5331,991
10/9/20150.530.530.500.5323,461
10/8/20150.510.540.490.5339,772
10/7/20150.510.540.500.5042,989
10/6/20150.520.530.500.5243,626
10/5/20150.500.520.480.5139,712
10/2/20150.490.530.480.5051,391
10/1/20150.540.540.480.48112,404
9/30/20150.510.530.490.5170,480
9/29/20150.500.540.500.5139,059
9/28/20150.540.560.500.50110,494
9/25/20150.570.590.510.53103,563
9/24/20150.610.610.550.5763,229
9/23/20150.670.670.580.6184,453
9/22/20150.640.690.620.6354,361
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center