CYCC

Cyclacel Pharmaceuticals, Inc. Historical Stock Prices

$0.559
*  
0.0389
7.48%
Get CYCC Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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  0.53  0.5599  0.51  0.559 113,913
08/28/2015 0.53 0.5599 0.51 0.559 113,913
08/27/2015 0.503 0.5397 0.503 0.5201 37,424
08/26/2015 0.53 0.56 0.49 0.51 218,510
08/25/2015 0.53 0.59 0.5 0.52 77,918
08/24/2015 0.553 0.57 0.5 0.53 96,507
08/21/2015 0.5895 0.6 0.54 0.5601 151,143
08/20/2015 0.601 0.63 0.57 0.57 54,534
08/19/2015 0.589 0.6496 0.589 0.61 121,368
08/18/2015 0.5501 0.6399 0.55 0.59 54,279
08/17/2015 0.596 0.63 0.565 0.6 97,650
08/14/2015 0.6399 0.6499 0.59 0.5961 88,030
08/13/2015 0.615 0.6499 0.56 0.6499 127,218
08/12/2015 0.56 0.6498 0.5401 0.62 215,918
08/11/2015 0.578 0.63 0.56 0.56 128,363
08/10/2015 0.595 0.63 0.56 0.58 81,292
08/07/2015 0.55 0.62 0.52 0.61 88,172
08/06/2015 0.588 0.59 0.5598 0.58 119,961
08/05/2015 0.625 0.65 0.581 0.59 69,338
08/04/2015 0.625 0.65 0.61 0.625 82,226
08/03/2015 0.67 0.67 0.612 0.6301 105,025
07/31/2015 0.635 0.68 0.635 0.67 74,370
07/30/2015 0.668 0.675 0.6301 0.65 50,602
07/29/2015 0.66 0.7 0.6 0.685 187,651
07/28/2015 0.65 0.7099 0.64 0.64 136,393
07/27/2015 0.64 0.71 0.64 0.65 125,875
07/24/2015 0.638 0.678 0.625 0.64 91,071
07/23/2015 0.668 0.668 0.64 0.64 66,364
07/22/2015 0.63 0.698 0.63 0.65 121,580
07/21/2015 0.642 0.705 0.64 0.6523 90,205
07/20/2015 0.71 0.7378 0.63 0.671 247,344
07/17/2015 0.743 0.745 0.6977 0.71 166,381
07/16/2015 0.749 0.75 0.73 0.74 97,805
07/15/2015 0.729 0.749 0.72 0.7479 76,988
07/14/2015 0.7113 0.749 0.7099 0.73 53,914
07/13/2015 0.731 0.749 0.71 0.71 219,216
07/10/2015 0.726 0.749 0.72 0.72 130,033
07/09/2015 0.748 0.75 0.72 0.73 105,049
07/08/2015 0.7209 0.7299 0.7 0.72 174,946
07/07/2015 0.7599 0.76 0.7 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
*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?