CYCC

Cyclacel Pharmaceuticals, Inc. Historical Stock Prices

$0.74
*  
0.05
6.33%
Get CYCC Alerts
*Delayed - data as of May 28, 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 27-FEB-2015 TO 27-MAY-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  0.795  0.82  0.678  0.74 604,916
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
04/02/2015 0.87 0.8975 0.8522 0.87 192,573
04/01/2015 0.9 0.9 0.85 0.86 238,072
03/31/2015 0.905 0.93 0.88 0.9 181,734
03/30/2015 0.91 0.93 0.9003 0.906 79,820
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
*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?