CYCC

Cyclacel Pharmaceuticals, Inc. Historical Stock Prices

$0.7499
*  
unch
unch
Get CYCC Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading CYCC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CYCC After Hours
 
 
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 06-APR-2015 TO 06-JUL-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  0.7599  0.76  0.70  0.7499 269,347
07/06/2015 0.77 0.775 0.7301 0.75 232,515
07/02/2015 0.7801 0.79 0.775 0.7799 67,418
07/01/2015 0.8 0.8 0.775 0.785 138,055
06/30/2015 0.79 0.8 0.753 0.8 216,428
06/29/2015 0.75 0.79 0.75 0.78 337,689
06/26/2015 0.785 0.8 0.74 0.74 409,031
06/25/2015 0.85 0.882 0.76 0.8 463,342
06/24/2015 0.93 0.95 0.81 0.84 764,868
06/23/2015 0.8698 0.9 0.8403 0.9 355,267
06/22/2015 0.88 0.8987 0.8402 0.8608 406,295
06/19/2015 0.83 0.87 0.81 0.857 1,071,767
06/18/2015 0.78 0.84 0.76 0.8201 485,846
06/17/2015 0.76 0.78 0.75 0.78 25,184
06/16/2015 0.78 0.7898 0.75 0.75 76,744
06/15/2015 0.788 0.7898 0.751 0.77 116,562
06/12/2015 0.73 0.82 0.73 0.78 254,918
06/11/2015 0.735 0.759 0.73 0.73 354,587
06/10/2015 0.74 0.75 0.735 0.74 50,232
06/09/2015 0.72 0.7584 0.72 0.735 54,567
06/08/2015 0.73 0.76 0.73 0.7414 75,234
06/05/2015 0.73 0.75 0.72 0.73 86,763
06/04/2015 0.73 0.7595 0.73 0.735 58,564
06/03/2015 0.72 0.76 0.72 0.7492 118,246
06/02/2015 0.71 0.73 0.7001 0.725 206,153
06/01/2015 0.74 0.75 0.7201 0.73 127,911
05/29/2015 0.735 0.7612 0.7272 0.7273 168,292
05/28/2015 0.81 0.82 0.678 0.74 606,016
05/27/2015 0.838 0.838 0.78 0.79 195,001
05/26/2015 0.83 0.84 0.78 0.8289 102,937
05/22/2015 0.81 0.85 0.78 0.8 91,268
05/21/2015 0.8688 0.88 0.81 0.8187 264,445
05/20/2015 0.75 0.901 0.75 0.84 780,834
05/19/2015 0.77 0.79 0.74 0.74 125,349
05/18/2015 0.8 0.81 0.7402 0.775 231,590
05/15/2015 0.833 0.839 0.81 0.81 100,584
05/14/2015 0.8 0.86 0.8 0.8275 164,983
05/13/2015 0.79 0.825 0.7676 0.82 183,413
05/12/2015 0.74 0.7998 0.74 0.7685 155,183
05/11/2015 0.76 0.799 0.7401 0.748 282,869
05/08/2015 0.7715 0.7715 0.725 0.77 191,545
05/07/2015 0.85 0.85 0.713 0.76 675,473
05/06/2015 0.9 0.9 0.812 0.84 263,844
05/05/2015 0.9 0.9101 0.8747 0.9 152,970
05/04/2015 0.88 0.92 0.86 0.8926 113,818
05/01/2015 0.86 0.9003 0.86 0.89 212,875
04/30/2015 0.88 0.94 0.84 0.86 236,369
04/29/2015 0.89 0.92 0.866 0.889 235,241
04/28/2015 0.902 0.9499 0.8812 0.9099 221,383
04/27/2015 1 1 0.9014 0.928 317,313
04/24/2015 0.96 0.98 0.93 0.9556 187,586
04/23/2015 0.94 0.96 0.92 0.945 162,275
04/22/2015 0.9416 0.97 0.9305 0.9403 226,131
04/21/2015 1.02 1.03 0.96 0.97 427,594
04/20/2015 1.05 1.07 0.99 1.01 613,562
04/17/2015 1.02 1.02 0.971 1.01 222,964
04/16/2015 1.06 1.06 1.01 1.02 298,938
04/15/2015 1.09 1.09 0.99 1.04 884,296
04/14/2015 1.06 1.1 0.97 1.08 2,101,173
04/13/2015 0.94 1.07 0.91 1.05 2,243,934
04/10/2015 0.93 0.9301 0.9 0.9299 88,019
04/09/2015 0.902 0.9471 0.902 0.92 107,210
04/08/2015 0.93 0.95 0.9 0.93 90,095
04/07/2015 0.9 0.93 0.895 0.92 148,369
04/06/2015 0.89 0.93 0.87 0.9 150,074
*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?