CYCC

Cyclacel Pharmaceuticals, Inc. Historical Stock Prices

$0.7397
*  
0.0599
8.81%
Get CYCC Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CYCC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.61  0.76  0.61  0.7397 1,313,055
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
08/29/2014 3.48 3.51 3.42 3.48 45,701
08/28/2014 3.48 3.5399 3.36 3.49 60,860
08/27/2014 3.5 3.58 3.458 3.52 102,063
08/26/2014 3.33 3.56 3.3122 3.48 289,179
08/25/2014 3.25 3.39 3.14 3.32 277,780
08/22/2014 3.16 3.25 3.1101 3.23 44,491
08/21/2014 3.17 3.24 3.11 3.13 29,814
08/20/2014 3.16 3.21 3.12 3.17 18,223
08/19/2014 3.14 3.25 3.14 3.15 31,917
08/18/2014 3.13 3.15 3.09 3.1 35,352
08/15/2014 3.2 3.23 3.09 3.14 31,453
08/14/2014 3.19 3.25 3.17 3.2 40,121
08/13/2014 3.24 3.25 3.11 3.15 54,220
08/12/2014 3.15 3.3 3.11 3.24 65,398
08/11/2014 3.19 3.26 3.15 3.21 46,184
08/08/2014 3.3 3.31 3.1 3.2 83,576
08/07/2014 3.38 3.47 3.27 3.33 96,866
08/06/2014 3.18 3.4 3.18 3.35 139,450
08/05/2014 3.14 3.195 3.14 3.19 64,140
08/04/2014 3.05 3.16 3.05 3.14 34,438
08/01/2014 3.04 3.1 3 3.04 47,158
07/31/2014 3.06 3.14 3.0301 3.1 87,835
07/30/2014 3.11 3.14 3.05 3.1 18,836
07/29/2014 3.07 3.14 3.07 3.11 7,332
07/28/2014 3.09 3.15 3.035 3.09 54,290
07/25/2014 3.11 3.12 3.05 3.11 66,742
07/24/2014 3.11 3.13 3.08 3.1 56,078
07/23/2014 3.1 3.1899 3.1 3.13 44,573
07/22/2014 3.181 3.21 3.05 3.09 98,581
07/21/2014 3.16 3.2 3.13 3.16 44,130
07/18/2014 3.07 3.17 3.07 3.16 77,955
07/17/2014 3.215 3.215 3.07 3.1035 60,198
07/16/2014 3.17 3.23 3.12 3.17 90,975
07/15/2014 3.41 3.46 3.11 3.16 191,649
07/14/2014 3.45 3.49 3.31 3.42 131,333
07/11/2014 3.13 3.45 3.13 3.39 157,946
07/10/2014 3.14 3.22 3.13 3.13 24,859
07/09/2014 3.15 3.27 3.11 3.19 44,659
07/08/2014 3.3 3.36 3.16 3.19 197,209
07/07/2014 3.36 3.408 3.26 3.3 86,891
07/03/2014 3.23 3.4 3.23 3.33 160,007
07/02/2014 3.17 3.31 3.1 3.23 316,312
07/01/2014 3.07 3.3 3.07 3.12 220,000
06/30/2014 3.06 3.1 3.02 3.07 55,091
06/27/2014 3.01 3.1 3 3.05 93,911
06/26/2014 3.07 3.1499 3.01 3.04 78,404
06/25/2014 3.2 3.2 3.02 3.1 77,669
06/24/2014 3.1837 3.2505 3.1 3.11 160,963
06/23/2014 3.12 3.36 3.12 3.19 230,664
06/20/2014 3.16 3.2399 3.04 3.16 81,163
06/19/2014 3.272 3.3 3.145 3.15 151,765
06/18/2014 3.26 3.2801 3.21 3.27 72,034
06/17/2014 3.2 3.28 3.17 3.25 136,313
06/16/2014 3.17 3.25 3.135 3.25 39,365
06/13/2014 3.18 3.2187 3.1 3.17 160,006
06/12/2014 3.22 3.2799 3.14 3.2 128,126
06/11/2014 3.15 3.3 3.15 3.22 188,826
06/10/2014 3.08 3.22 3.08 3.16 102,250
06/09/2014 3.06 3.15 3.06 3.09 120,590
06/06/2014 2.93 3.08 2.91 3.05 389,941
06/05/2014 2.93 3.0199 2.88 2.93 479,995
06/04/2014 3.06 3.09 2.9 2.93 445,103
06/03/2014 3.05 3.13 3 3.06 113,267
06/02/2014 3.23 3.23 3 3.05 188,582
05/30/2014 3.3 3.31 3.1601 3.2401 83,564
05/29/2014 3.26 3.3899 3.24 3.27 59,591
05/28/2014 3.1 3.32 3.0601 3.27 239,081
05/27/2014 3.15 3.21 3.09 3.1 151,199
05/23/2014 3.04 3.176 3.04 3.15 87,939
05/22/2014 3.1 3.3 3.0801 3.09 214,336
05/21/2014 3.07 3.08 3.05 3.05 73,543
05/20/2014 3.11 3.228 3.05 3.07 84,422
05/19/2014 3.11 3.21 3.1 3.13 72,216
05/16/2014 3.1 3.11 3.05 3.09 71,401
05/15/2014 3.15 3.25 3.11 3.11 99,450
05/14/2014 3.1797 3.3299 3.14 3.21 150,603
05/13/2014 3.26 3.29 3.16 3.16 116,528
05/12/2014 3.26 3.46 3.25 3.26 91,584
05/09/2014 3.19 3.32 3.153 3.27 64,332
05/08/2014 3.28 3.3 3.2 3.2 80,138
05/07/2014 3.343 3.35 3.2001 3.29 157,227
05/06/2014 3.43 3.52 3.2801 3.3 118,130
05/05/2014 3.3 3.5 3.26 3.41 313,421
05/02/2014 3.32 3.37 3.25 3.29 79,758
05/01/2014 3.31 3.45 3.29 3.34 57,347
04/30/2014 3.37 3.53 3.27 3.32 175,148
04/29/2014 3.2801 3.42 3.2801 3.36 72,241
04/28/2014 3.37 3.52 3.3 3.35 131,968
04/25/2014 3.48 3.51 3.32 3.38 117,225
04/24/2014 3.42 3.528 3.31 3.46 106,973
04/23/2014 3.48 3.48 3.33 3.42 56,264
04/22/2014 3.28 3.58 3.23 3.48 276,507
04/21/2014 3.31 3.4 3.243 3.28 94,410
04/17/2014 3.16 3.31 3.123 3.28 106,636
04/16/2014 3.23 3.3 3.09 3.17 111,255
04/15/2014 3.3 3.62 3.18 3.23 371,152
04/14/2014 3.49 3.54 3.24 3.31 364,413
04/11/2014 3.52 3.54 3.43 3.5 179,787
04/10/2014 3.73 3.73 3.55 3.57 139,395
04/09/2014 3.64 3.6999 3.58 3.67 229,783
04/08/2014 3.67 3.69 3.58 3.59 161,495
04/07/2014 3.75 3.7999 3.551 3.67 193,121
04/04/2014 3.49 3.79 3.4499 3.79 541,582
04/03/2014 3.78 3.835 3.68 3.71 89,789
04/02/2014 3.626 3.869 3.62 3.79 159,169
04/01/2014 3.71 3.71 3.54 3.62 103,356
03/31/2014 3.47 3.681 3.47 3.68 75,100
03/28/2014 3.38 3.5 3.38 3.43 112,698
03/27/2014 3.5 3.58 3.38 3.39 157,417
03/26/2014 3.9 3.91 3.5101 3.52 175,532
03/25/2014 3.81 3.8199 3.6 3.66 204,024
03/24/2014 3.86 3.8799 3.66 3.75 146,144
03/21/2014 3.87 3.97 3.72 3.83 214,255
03/20/2014 3.84 3.87 3.78 3.79 71,506
03/19/2014 3.83 3.873 3.74 3.84 148,970
03/18/2014 3.75 3.85 3.73 3.81 107,576
03/17/2014 3.84 3.91 3.74 3.74 172,896
03/14/2014 3.88 3.9 3.81 3.83 105,347
03/13/2014 4.01 4.05 3.83 3.9 153,398
03/12/2014 3.92 4.039 3.9 3.96 135,994
03/11/2014 3.89 4.14 3.88 3.92 353,397
03/10/2014 3.82 3.92 3.8101 3.86 162,952
03/07/2014 3.87 3.8799 3.79 3.84 102,953
03/06/2014 3.84 3.94 3.78 3.87 123,352
03/05/2014 3.94 3.94 3.78 3.85 147,254
03/04/2014 3.91 3.99 3.7801 3.91 160,608
03/03/2014 3.88 3.92 3.76 3.87 163,981
02/28/2014 3.9 3.93 3.86 3.88 117,262
02/27/2014 3.92 3.94 3.88 3.9 101,275
02/26/2014 3.92 3.93 3.83 3.92 87,359
02/25/2014 3.99 3.99 3.805 3.89 201,043
02/24/2014 3.8 4.06 3.76 3.95 296,189
02/21/2014 3.85 3.8515 3.75 3.81 157,602
02/20/2014 3.82 3.94 3.77 3.83 220,518
02/19/2014 3.8 3.9045 3.8 3.83 87,670
02/18/2014 3.87 3.8899 3.8 3.8 98,176
02/14/2014 3.86 3.96 3.81 3.81 102,033
02/13/2014 3.94 4.029 3.81 3.8801 167,152
02/12/2014 4.05 4.163 3.9 3.96 204,007
02/11/2014 3.95 4.16 3.93 4.06 250,176
02/10/2014 3.85 3.94 3.85 3.9 98,968
02/07/2014 3.75 3.95 3.7101 3.8 105,773
02/06/2014 3.82 3.82 3.67 3.75 43,096
02/05/2014 3.86 3.89 3.64 3.77 101,206
02/04/2014 3.69 3.89 3.6 3.84 121,927
02/03/2014 3.89 3.92 3.58 3.66 140,180
01/31/2014 3.61 3.99 3.54 3.84 267,732
01/30/2014 3.56 3.7 3.51 3.63 92,567
01/29/2014 3.56 3.63 3.51 3.6 89,883
01/28/2014 3.5 3.75 3.48 3.63 167,418
01/27/2014 3.8 3.8196 3.19 3.63 504,751
01/24/2014 4 4 3.761 3.84 434,217
01/23/2014 4.06 4.0927 3.92 4 129,252
01/22/2014 3.93 4.1499 3.902 4.05 167,257
01/21/2014 4.02 4.09 3.85 3.96 299,784
01/17/2014 4.12 4.14 3.99 4.01 214,053
01/16/2014 4.06 4.15 3.97 4.11 224,118
01/15/2014 4.24 4.252 4.02 4.07 324,717
01/14/2014 4.23 4.41 4.18 4.24 244,563
01/13/2014 4.68 4.68 4.1 4.18 571,947
01/10/2014 4.55 4.7 4.45 4.65 248,632
01/09/2014 4.65 4.839 4.4501 4.53 367,278
01/08/2014 4.44 4.7299 4.36 4.65 579,780
01/07/2014 4.3 4.36 4.19 4.35 202,303
01/06/2014 4.34 4.4468 4.15 4.3 171,763
01/03/2014 4.2 4.34 4.17 4.2 206,630
01/02/2014 4 4.22 3.9 4.17 195,806
12/31/2013 3.9 4.08 3.861 4.02 226,037
12/30/2013 4.05 4.0507 3.7701 3.87 437,522
12/27/2013 4.13 4.24 3.9801 4.04 157,090
12/26/2013 4.01 4.25 4.01 4.09 197,600
12/24/2013 3.92 4.1 3.92 4.03 91,341
12/23/2013 3.85 4.0245 3.83 3.95 146,642
12/20/2013 3.96 4.059 3.82 3.84 256,057
12/19/2013 3.8 4.04 3.77 3.98 212,825
12/18/2013 3.75 3.8699 3.6501 3.81 173,397
12/17/2013 3.92 3.99 3.75 3.77 355,080
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?