CYCC

Cyclacel Pharmaceuticals, Inc. Historical Stock Prices

$0.904
*  
0.026
2.8%
Get CYCC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CYCC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CYCC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.93  0.93  0.90  0.904 216,593
03/27/2015 0.93 0.93 0.9 0.904 216,593
03/26/2015 0.93 0.93 0.9 0.93 275,229
03/25/2015 1 1.02 0.92 0.9225 659,173
03/24/2015 1 1 0.95 0.96 275,367
03/23/2015 0.99 0.99 0.94 0.97 255,923
03/20/2015 0.98 1.04 0.9601 0.98 617,294
03/19/2015 0.97 1 0.912 0.9553 678,164
03/18/2015 1 1 0.9798 0.9804 439,424
03/17/2015 1.03 1.035 0.97 1.01 275,217
03/16/2015 1.05 1.05 0.98 1.03 434,555
03/13/2015 1.08 1.11 1 1.05 1,392,239
03/12/2015 1.01 1.14 0.9822 1.08 2,018,014
03/11/2015 1.02 1.02 0.9312 0.9705 587,250
03/10/2015 0.99 1.03 0.97 1.01 806,210
03/09/2015 1.02 1.04 0.9214 0.97 1,169,318
03/06/2015 1.05 1.09 1.03 1.05 678,168
03/05/2015 1.1 1.12 1.03 1.06 1,359,598
03/04/2015 1.12 1.14 1.05 1.1 4,311,137
03/03/2015 1.58 1.58 1.38 1.42 2,599,237
03/02/2015 1.83 1.98 1.58 1.69 12,831,880
02/27/2015 1.33 2.13 1.31 1.5 24,284,830
02/26/2015 0.72 1.19 0.7118 1.09 2,805,007
02/25/2015 0.742 0.794 0.71 0.72 134,190
02/24/2015 0.77 0.835 0.73 0.751 116,618
02/23/2015 0.84 0.84 0.76 0.77 227,709
02/20/2015 0.83 0.87 0.75 0.79 314,460
02/19/2015 0.8 0.92 0.79 0.81 639,877
02/18/2015 0.65 0.9499 0.63 0.86 1,180,023
02/17/2015 0.64 0.65 0.63 0.65 102,898
02/13/2015 0.64 0.66 0.61 0.62 59,579
02/12/2015 0.5917 0.63 0.59 0.6299 104,876
02/11/2015 0.63 0.64 0.59 0.59 55,602
02/10/2015 0.62 0.66 0.6 0.64 49,796
02/09/2015 0.6698 0.6698 0.62 0.6399 235,851
02/06/2015 0.61 0.6698 0.61 0.665 258,890
02/05/2015 0.6201 0.6696 0.6001 0.622 129,561
02/04/2015 0.58 0.65 0.5702 0.6201 390,973
02/03/2015 0.565 0.62 0.511 0.5738 459,013
02/02/2015 0.6 0.6 0.57 0.57 76,417
01/30/2015 0.59 0.6 0.58 0.58 105,635
01/29/2015 0.602 0.602 0.5644 0.595 115,955
01/28/2015 0.64 0.64 0.61 0.61 103,203
01/27/2015 0.61 0.63 0.6 0.62 99,381
01/26/2015 0.62 0.62 0.59 0.6 119,403
01/23/2015 0.6133 0.6399 0.6128 0.6138 68,252
01/22/2015 0.6128 0.64 0.6128 0.64 99,336
01/21/2015 0.6127 0.65 0.6102 0.64 49,393
01/20/2015 0.65 0.65 0.6188 0.6257 121,436
01/16/2015 0.6117 0.63 0.6117 0.629 147,269
01/15/2015 0.6201 0.6385 0.6121 0.629 125,923
01/14/2015 0.66 0.67 0.61 0.633 278,626
01/13/2015 0.7 0.71 0.6404 0.66 228,168
01/12/2015 0.69 0.7 0.661 0.69 112,854
01/09/2015 0.7 0.7 0.661 0.661 206,318
01/08/2015 0.724 0.724 0.6888 0.708 114,489
01/07/2015 0.73 0.739 0.69 0.69 183,374
01/06/2015 0.75 0.75 0.7001 0.7165 133,061
01/05/2015 0.71 0.75 0.701 0.75 563,061
01/02/2015 0.7 0.7103 0.6902 0.7 257,327
12/31/2014 0.69 0.71 0.6801 0.6999 302,252
12/30/2014 0.7 0.705 0.6601 0.6931 255,178
12/29/2014 0.7 0.7199 0.7 0.705 202,509
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?