Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cyclacel Pharmaceuti
(NQ:
CYCC
)
2.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
5.310
5.370
4.900
5.020
704,900
-0.38(-7.04%)
May 28, 2020
5.440
5.620
5.340
5.400
218,314
-0.23(-4.09%)
May 27, 2020
5.580
5.740
5.200
5.630
730,046
-0.21(-3.60%)
May 26, 2020
5.950
5.950
5.410
5.840
1,035,206
+0.48(+8.96%)
May 22, 2020
5.360
5.690
5.160
5.360
1,890,000
+0.19(+3.68%)
May 21, 2020
4.590
5.290
4.570
5.170
2,215,865
+0.58(+12.64%)
May 20, 2020
4.450
4.650
4.300
4.590
717,351
+0.22(+5.03%)
May 19, 2020
4.170
4.770
4.080
4.370
3,474,909
+0.25(+6.07%)
May 18, 2020
4.130
4.170
4.060
4.120
509,082
+0.01(+0.24%)
May 15, 2020
4.130
4.240
4.100
4.110
393,800
-0.09(-2.14%)
May 14, 2020
4.080
4.220
4.070
4.200
699,178
-0.02(-0.47%)
May 13, 2020
4.670
4.890
4.050
4.220
7,905,407
+0.09(+2.18%)
May 12, 2020
4.150
4.300
4.080
4.130
696,781
-0.04(-0.96%)
May 11, 2020
4.120
4.170
4.070
4.170
471,223
+0.05(+1.21%)
May 08, 2020
4.100
4.180
4.070
4.120
474,600
+0.03(+0.73%)
May 07, 2020
4.070
4.190
4.050
4.090
348,506
+0.03(+0.74%)
May 06, 2020
4.210
4.300
4.030
4.060
501,540
-0.10(-2.40%)
May 05, 2020
4.270
4.390
4.150
4.160
1,018,122
-0.02(-0.48%)
May 04, 2020
4.060
4.240
4.030
4.180
716,224
+0.10(+2.45%)
May 01, 2020
4.180
4.180
4.000
4.080
400,900
-0.09(-2.16%)
Apr 30, 2020
4.060
4.230
3.960
4.170
932,338
+0.15(+3.73%)
Apr 29, 2020
4.100
4.130
3.960
4.020
753,758
-0.07(-1.71%)
Apr 28, 2020
4.200
4.210
4.020
4.090
675,232
-0.06(-1.45%)
Apr 27, 2020
4.290
4.300
3.990
4.150
1,592,614
+0.13(+3.23%)
Apr 24, 2020
3.920
4.020
3.880
4.020
925,900
+0.04(+1.01%)
Apr 23, 2020
3.990
4.020
3.850
3.980
887,321
-0.03(-0.75%)
Apr 22, 2020
4.170
4.180
3.850
4.010
1,477,457
-0.11(-2.67%)
Apr 21, 2020
4.150
4.460
4.020
4.120
6,597,332
-4.52(-52.31%)
Apr 20, 2020
9.490
19.25
8.350
8.640
12,038,861
+2.37(+37.80%)
Apr 17, 2020
6.800
7.290
6.270
6.270
40,700
-0.53(-7.79%)
Apr 16, 2020
8.560
8.750
6.450
6.800
79,183
-1.17(-14.68%)
Apr 15, 2020
6.000
11.44
6.000
7.970
235,879
+0.17(+2.18%)
Apr 14, 2020
8.000
8.000
7.200
7.800
18,732
-0.20(-2.50%)
Apr 13, 2020
8.000
8.000
7.600
8.000
4,165
+0.20(+2.56%)
Apr 09, 2020
8.200
8.400
7.624
7.800
2,810
-0.20(-2.50%)
Apr 08, 2020
8.200
8.200
7.000
8.000
4,346
+0.50(+6.61%)
Apr 07, 2020
7.600
8.000
7.400
7.504
1,734
-0.09(-1.16%)
Apr 06, 2020
7.000
8.000
7.000
7.592
2,340
+0.15(+2.04%)
Apr 03, 2020
7.600
7.600
7.002
7.440
1,775
+0.22(+3.08%)
Apr 02, 2020
7.638
7.638
7.204
7.218
839
-0.18(-2.46%)
Apr 01, 2020
7.600
7.600
6.800
7.400
1,596
-0.31(-4.07%)
Mar 31, 2020
7.880
8.000
7.506
7.714
3,312
+0.11(+1.50%)
Mar 30, 2020
7.800
7.800
7.200
7.600
3,074
-0.10(-1.35%)
Mar 27, 2020
8.000
8.000
7.402
7.704
1,365
-0.30(-3.70%)
Mar 26, 2020
8.000
8.800
7.000
8.000
10,711
+0.09(+1.19%)
Mar 25, 2020
8.268
8.268
7.200
7.906
8,277
+0.61(+8.30%)
Mar 24, 2020
6.936
7.300
6.606
7.300
11,237
+0.64(+9.68%)
Mar 23, 2020
8.600
8.600
6.600
6.656
5,046
+0.06(+0.88%)
Mar 20, 2020
7.474
8.000
6.200
6.598
20,430
-0.99(-13.02%)
Mar 19, 2020
7.200
8.200
7.000
7.586
5,025
+0.39(+5.36%)
Mar 18, 2020
7.400
7.998
6.802
7.200
4,404
-0.20(-2.70%)
Mar 17, 2020
7.110
7.656
6.402
7.400
4,882
+0.40(+5.68%)
Mar 16, 2020
5.800
8.000
5.800
7.002
13,390
-2.60(-27.06%)
Mar 13, 2020
11.40
11.40
9.000
9.600
6,255
+0.00(+0.00%)
Mar 12, 2020
11.40
11.40
9.000
9.600
11,720
-1.20(-11.11%)
Mar 11, 2020
9.800
11.00
9.600
10.80
23,938
+1.24(+12.95%)
Mar 10, 2020
9.800
10.00
9.000
9.562
6,106
-0.04(-0.40%)
Mar 09, 2020
10.20
10.20
9.600
9.600
5,588
-0.67(-6.56%)
Mar 06, 2020
10.80
10.80
10.20
10.27
2,345
-0.53(-4.87%)
Mar 05, 2020
11.20
11.24
10.80
10.80
2,763
-0.40(-3.57%)
Mar 04, 2020
11.40
11.40
10.80
11.20
2,375
+0.10(+0.92%)
Mar 03, 2020
10.80
11.56
10.40
11.10
2,197
+0.27(+2.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.