$0.78 0.00 (%) Cyclacel Pharmaceuticals Inc - NASDAQ

Jul. 2, 2015 | 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
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
3/11/20151.021.020.930.97587,250
3/10/20150.991.030.971.01806,210
3/9/20151.021.040.920.971,169,618
3/6/20151.051.091.031.05678,168
3/5/20151.101.121.031.061,359,598
3/4/20151.121.141.051.104,317,637
3/3/20151.581.581.381.422,686,580
3/2/20151.831.981.581.6912,865,380
2/27/20151.332.131.311.5024,335,241
2/26/20150.721.190.711.092,805,207
2/25/20150.740.790.710.72134,190
2/24/20150.770.840.730.75116,618
2/23/20150.840.840.760.77227,709
2/20/20150.830.870.750.79314,460
2/19/20150.800.920.790.81639,877
2/18/20150.650.950.630.861,181,523
2/17/20150.640.650.630.65102,898
2/13/20150.640.660.610.6259,579
2/12/20150.590.630.590.63104,876
2/11/20150.630.640.590.5955,602
2/10/20150.620.660.600.6449,796
  • Showing 1-100 of 1,264 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!