$4.11 -0.06 (%) Cyclacel Pharmaceuticals Inc - NASDAQ

Dec. 7, 2016 | 01:13 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYCC historical data

Date Open High Low Close Volume
12/6/20164.204.344.094.1785,585
12/5/20164.034.334.014.3148,261
12/2/20164.234.303.954.0663,627
12/1/20164.504.713.954.17139,444
11/30/20164.124.383.853.9474,768
11/29/20164.244.304.014.0667,351
11/28/20164.294.324.234.3238,231
11/25/20164.264.454.264.4032,503
11/23/20164.254.374.214.2960,800
11/22/20164.564.724.204.29100,863
11/21/20164.515.604.134.62338,684
11/18/20165.425.604.504.58425,548
11/17/20163.625.413.375.38857,474
11/16/20163.743.753.513.6758,588
11/15/20163.903.993.623.7573,440
11/14/20163.663.913.493.9177,397
11/11/20163.723.743.413.5969,510
11/10/20163.943.993.473.67133,548
11/9/20163.353.953.353.87212,582
11/8/20163.403.413.053.25106,270
11/7/20163.453.453.273.3325,586
11/4/20163.383.483.313.3532,841
11/3/20163.463.793.363.3627,240
11/2/20163.683.723.353.4699,200
11/1/20163.943.943.623.6292,146
10/31/20163.933.993.843.9424,669
10/28/20164.074.083.803.93133,568
10/27/20164.374.374.064.10207,723
10/26/20164.524.644.274.3746,969
10/25/20164.974.994.524.53181,576
10/24/20164.995.144.854.89145,388
10/21/20165.005.194.854.93124,077
10/20/20164.875.184.815.0519,005
10/19/20164.824.934.604.9359,377
10/18/20165.135.244.804.85203,761
10/17/20165.205.385.015.04139,837
10/14/20165.275.435.075.20110,539
10/13/20165.165.455.055.25334,632
10/12/20165.495.635.215.2688,960
10/11/20165.575.795.505.5297,613
10/10/20165.475.835.475.66187,376
10/7/20165.575.605.335.4781,146
10/6/20165.805.875.505.6181,780
10/5/20165.635.955.375.7989,971
10/4/20165.915.985.505.5889,905
10/3/20166.016.035.905.95100,267
9/30/20166.026.085.926.0084,304
9/29/20166.106.195.836.01455,783
9/28/20165.716.155.586.00428,930
9/27/20165.595.795.405.76157,936
9/26/20165.535.755.535.6681,691
9/23/20165.845.895.515.6263,603
9/22/20165.965.965.605.82104,040
9/21/20166.066.135.715.88348,169
9/20/20165.496.195.495.98593,226
9/19/20165.755.875.405.48263,958
9/16/20165.105.674.915.40270,772
9/15/20164.955.154.835.0941,488
9/14/20164.915.024.814.9226,777
9/13/20165.095.094.804.9157,131
9/12/20165.075.174.885.0846,926
9/9/20165.445.485.015.04101,682
9/8/20165.315.675.235.4144,694
9/7/20165.265.485.265.2849,829
9/6/20165.845.845.235.27219,492
9/2/20165.675.775.535.7181,336
9/1/20165.615.755.505.7185,668
8/31/20165.916.015.615.67241,786
8/30/20166.156.466.036.20167,346
8/29/20166.566.686.106.20454,976
8/26/20166.736.856.506.62149,988
8/25/20166.997.976.806.83992,592
8/24/20167.227.486.977.05351,962
8/23/20168.008.196.987.42955,702
8/22/20168.059.727.868.286,366,626
8/19/20167.277.486.696.93659,147
8/18/20167.778.457.337.51983,998
8/17/20167.329.136.618.004,708,451
8/16/20165.747.525.637.311,421,014
8/15/20165.505.825.205.73628,386
8/12/20165.785.785.015.402,939,673
8/11/20164.874.874.214.48115,738
8/10/20164.824.924.704.7922,893
8/9/20165.005.074.804.8038,854
8/8/20164.894.964.794.96162,921
8/5/20164.874.984.804.8353,471
8/4/20165.005.124.864.87117,923
8/3/20165.005.024.945.0110,171
8/2/20164.995.084.904.9525,855
8/1/20164.985.084.855.0115,079
7/29/20165.145.174.755.0331,277
7/28/20165.045.264.874.8721,753
7/27/20164.765.074.764.9332,667
7/26/20164.595.034.594.8746,990
7/25/20164.894.934.514.6936,612
7/22/20164.905.024.794.8013,431
7/21/20164.874.904.694.9015,165
7/20/20164.974.984.714.7127,000
7/19/20165.025.124.924.9721,674
7/18/20165.005.154.924.9724,037
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center