$0.68 -0.04 (%) Cyclacel Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYCC historical data

Date Open High Low Close Volume
12/19/20140.630.700.630.68493,658
12/18/20140.750.750.680.72576,678
12/17/20140.610.760.610.741,313,055
12/16/20140.890.970.660.685,385,087
12/15/20142.982.982.792.8380,377
12/12/20142.852.972.852.9466,896
12/11/20142.952.992.862.9180,536
12/10/20143.003.002.762.87156,863
12/9/20142.982.982.912.9318,701
12/8/20142.993.042.882.9439,642
12/5/20142.853.042.772.9943,605
12/4/20142.822.882.802.8479,109
12/3/20142.882.932.832.8469,930
12/2/20142.892.942.872.9090,826
12/1/20142.942.962.862.8990,079
11/28/20143.013.012.932.9618,038
11/26/20143.003.052.953.0133,945
11/25/20142.983.052.983.0120,838
11/24/20142.933.102.932.9897,968
11/21/20143.003.022.912.9561,074
11/20/20142.903.022.902.9598,501
11/19/20142.943.002.912.9352,360
11/18/20143.003.022.902.9855,873
11/17/20142.963.032.932.9449,722
11/14/20142.963.002.932.9948,681
11/13/20143.093.112.962.9970,171
11/12/20143.143.152.983.10130,949
11/11/20143.103.233.073.1071,195
11/10/20143.063.233.063.2067,936
11/7/20143.163.193.003.0994,428
11/6/20143.203.233.133.1556,512
11/5/20143.193.233.133.2040,383
11/4/20143.193.233.123.1839,272
11/3/20143.213.343.143.1885,866
10/31/20143.363.463.203.23111,437
10/30/20143.403.513.303.34358,180
10/29/20143.563.613.383.4064,284
10/28/20143.553.723.513.58142,766
10/27/20143.403.553.383.55105,730
10/24/20143.393.493.383.44110,786
10/23/20143.393.453.303.42187,893
10/22/20143.243.363.153.31141,485
10/21/20143.243.293.213.2460,070
10/20/20143.193.273.193.25143,479
10/17/20143.213.253.113.2156,212
10/16/20143.153.253.153.21125,950
10/15/20142.973.252.813.17258,140
10/14/20142.923.062.923.00158,613
10/13/20142.822.952.822.94106,946
10/10/20142.792.892.722.83124,332
10/9/20142.812.822.722.7784,040
10/8/20142.762.812.682.81115,377
10/7/20142.922.922.752.77137,313
10/6/20143.023.082.872.9276,364
10/3/20142.953.042.953.0057,251
10/2/20142.943.032.852.9154,795
10/1/20143.013.022.902.94105,181
9/30/20143.053.082.993.0492,633
9/29/20143.133.162.993.06167,735
9/26/20142.943.372.943.12346,412
9/25/20142.973.012.902.9667,066
9/24/20142.963.042.952.9775,774
9/23/20143.123.232.972.99139,909
9/22/20143.123.183.003.15126,164
9/19/20143.143.173.083.1760,072
9/18/20143.253.303.133.1545,706
9/17/20143.083.143.073.1219,431
9/16/20143.093.143.093.1062,562
9/15/20143.103.193.063.09101,891
9/12/20143.133.223.063.1380,865
9/11/20143.253.283.113.18151,228
9/10/20143.223.283.203.2626,922
9/9/20143.303.303.203.2457,225
9/8/20143.293.303.203.2743,083
9/5/20143.223.323.183.2960,357
9/4/20143.393.393.223.2533,892
9/3/20143.443.443.253.2670,802
9/2/20143.503.503.433.4541,287
8/29/20143.483.513.423.4845,701
8/28/20143.483.543.363.4960,860
8/27/20143.503.583.463.52102,063
8/26/20143.333.563.313.48289,179
8/25/20143.253.393.143.32277,780
8/22/20143.163.253.113.2344,491
8/21/20143.173.243.113.1329,814
8/20/20143.163.213.123.1718,223
8/19/20143.143.253.143.1531,917
8/18/20143.133.153.093.1035,352
8/15/20143.203.233.093.1431,453
8/14/20143.193.253.173.2040,121
8/13/20143.243.253.113.1554,220
8/12/20143.153.303.113.2465,398
8/11/20143.193.263.153.2146,184
8/8/20143.303.313.103.2083,576
8/7/20143.383.473.273.3396,866
8/6/20143.183.403.183.35139,450
8/5/20143.143.203.143.1964,140
8/4/20143.053.163.053.1434,438
8/1/20143.043.103.003.0447,158
7/31/20143.063.143.033.1087,835
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center