CYCC

Cyclacel Pharmaceuticals, Inc. Historical Stock Prices

$0.56
*  
unch
unch
Get CYCC Alerts
*Delayed - data as of Sep. 1, 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: 1 Year, From 31-AUG-2014 TO 31-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  0.55  0.58  0.5471  0.56 45,835
08/31/2015 0.56 0.5996 0.5101 0.56 92,826
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
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
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
12/26/2014 0.69 0.72 0.685 0.7 168,453
12/24/2014 0.68 0.72 0.68 0.69 131,595
12/23/2014 0.68 0.6992 0.675 0.6802 379,980
12/22/2014 0.7 0.7 0.6784 0.6982 299,922
12/19/2014 0.628 0.7 0.626 0.6835 493,658
12/18/2014 0.75 0.75 0.6801 0.72 576,678
12/17/2014 0.61 0.76 0.61 0.7397 1,313,055
12/16/2014 0.89 0.97 0.6604 0.6798 5,377,837
12/15/2014 2.98 2.98 2.79 2.83 80,377
12/12/2014 2.85 2.97 2.85 2.94 66,896
12/11/2014 2.946 2.99 2.86 2.91 80,536
12/10/2014 3 3 2.76 2.87 156,863
12/09/2014 2.975 2.975 2.91 2.9264 18,701
12/08/2014 2.99 3.042 2.8835 2.94 39,642
12/05/2014 2.85 3.04 2.77 2.99 43,605
12/04/2014 2.82 2.88 2.8 2.84 79,109
12/03/2014 2.88 2.93 2.83 2.835 69,930
12/02/2014 2.889 2.94 2.87 2.9 90,826
12/01/2014 2.94 2.96 2.86 2.89 90,079
11/28/2014 3.01 3.01 2.93 2.96 18,038
11/26/2014 3 3.05 2.95 3.01 33,945
11/25/2014 2.98 3.05 2.98 3.01 20,838
11/24/2014 2.93 3.1 2.93 2.98 97,968
11/21/2014 3 3.02 2.91 2.95 61,074
11/20/2014 2.9 3.02 2.9 2.95 98,501
11/19/2014 2.94 2.9999 2.91 2.93 52,360
11/18/2014 3 3.02 2.901 2.98 55,873
11/17/2014 2.96 3.03 2.93 2.94 49,722
11/14/2014 2.96 3 2.93 2.985 48,681
11/13/2014 3.09 3.11 2.9605 2.99 70,171
11/12/2014 3.14 3.15 2.98 3.1 130,949
11/11/2014 3.1 3.23 3.07 3.1 71,195
11/10/2014 3.06 3.23 3.06 3.2 67,936
11/07/2014 3.16 3.19 3 3.09 94,428
11/06/2014 3.2 3.2299 3.13 3.15 56,512
11/05/2014 3.19 3.23 3.126 3.2 40,383
11/04/2014 3.19 3.23 3.12 3.18 39,272
11/03/2014 3.21 3.34 3.14 3.18 85,866
10/31/2014 3.36 3.46 3.1948 3.23 111,437
10/30/2014 3.4 3.51 3.3 3.34 358,180
10/29/2014 3.56 3.61 3.38 3.4 64,284
10/28/2014 3.55 3.72 3.51 3.58 142,766
10/27/2014 3.4 3.55 3.38 3.55 105,730
10/24/2014 3.39 3.49 3.38 3.44 110,786
10/23/2014 3.39 3.45 3.3 3.42 187,893
10/22/2014 3.24 3.36 3.15 3.31 141,485
10/21/2014 3.24 3.29 3.21 3.24 60,070
10/20/2014 3.19 3.27 3.19 3.25 143,479
10/17/2014 3.21 3.2499 3.11 3.21 56,212
10/16/2014 3.15 3.25 3.15 3.21 125,950
10/15/2014 2.97 3.25 2.81 3.17 257,940
10/14/2014 2.92 3.06 2.92 3 155,613
10/13/2014 2.82 2.95 2.82 2.94 106,946
10/10/2014 2.79 2.8899 2.7201 2.83 124,332
10/09/2014 2.81 2.82 2.72 2.77 84,040
10/08/2014 2.76 2.81 2.68 2.81 115,377
10/07/2014 2.92 2.92 2.75 2.77 137,313
10/06/2014 3.02 3.08 2.87 2.92 76,364
10/03/2014 2.95 3.04 2.95 3 57,251
10/02/2014 2.94 3.03 2.85 2.91 54,795
10/01/2014 3.01 3.02 2.9 2.94 105,181
09/30/2014 3.05 3.08 2.99 3.04 92,633
09/29/2014 3.13 3.16 2.99 3.06 167,735
09/26/2014 2.94 3.37 2.94 3.12 346,412
09/25/2014 2.97 3.01 2.9 2.96 67,066
09/24/2014 2.96 3.04 2.95 2.97 75,774
09/23/2014 3.12 3.23 2.97 2.991 139,909
09/22/2014 3.12 3.177 3 3.15 126,164
09/19/2014 3.14 3.17 3.08 3.17 60,072
09/18/2014 3.25 3.3 3.13 3.15 45,706
09/17/2014 3.08 3.14 3.07 3.12 19,431
09/16/2014 3.09 3.14 3.09 3.1 62,562
09/15/2014 3.1 3.19 3.06 3.09 101,891
09/12/2014 3.13 3.22 3.06 3.13 80,865
09/11/2014 3.25 3.28 3.11 3.18 151,228
09/10/2014 3.22 3.2799 3.2 3.26 26,922
09/09/2014 3.2999 3.2999 3.195 3.24 57,225
09/08/2014 3.29 3.3 3.2 3.27 43,083
09/05/2014 3.22 3.3199 3.18 3.29 60,357
09/04/2014 3.3912 3.3912 3.22 3.25 33,892
09/03/2014 3.44 3.44 3.25 3.26 70,802
09/02/2014 3.5 3.5 3.43 3.45 41,287
*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?