Cyclacel Pharmaceuticals Inc $3.10

down 0.00


25/7/2014 12:50 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
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
4/24/20143.423.533.313.46106,973
4/23/20143.483.483.333.4256,264
4/22/20143.283.583.233.48276,507
4/21/20143.313.403.243.2894,410
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
Trading Center