CYCC

Cyclacel Pharmaceuticals, Inc. Historical Stock Prices

$3.18
*  
0.03
0.95%
Get CYCC Alerts
*Delayed - data as of Aug. 20, 2014 11:13 ET  -  Find a broker to begin trading CYCC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CYCC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
11:13  3.16  3.21  3.16  3.18 502
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
12/16/2013 3.98 4.0899 3.92 3.95 208,981
12/13/2013 3.87 4 3.82 3.94 189,607
12/12/2013 3.93 4.0399 3.8 3.86 394,799
12/11/2013 4.11 4.1999 3.88 3.93 668,769
12/10/2013 4.53 4.54 4.11 4.13 656,524
12/09/2013 4.99 4.99 4.2701 4.61 842,826
12/06/2013 4.82 4.83 4.67 4.81 293,578
12/05/2013 4.86 4.94 4.76 4.8 308,943
12/04/2013 4.92 4.95 4.74 4.79 366,637
12/03/2013 5.08 5.25 4.85 4.94 447,653
12/02/2013 4.94 5.2 4.91 5.07 495,286
11/29/2013 4.75 4.98 4.7 4.83 242,452
11/27/2013 4.67 4.79 4.6001 4.73 213,659
11/26/2013 4.66 4.75 4.51 4.65 158,514
11/25/2013 4.45 4.82 4.43 4.6 722,694
11/22/2013 4.3 4.52 4.2735 4.34 264,167
11/21/2013 4.21 4.25 4.16 4.25 157,022
11/20/2013 4.25 4.4 4.1503 4.195 199,355
11/19/2013 4.36 4.42 4.1 4.29 370,251
11/18/2013 4.63 4.75 4.31 4.37 556,605
11/15/2013 4.22 4.57 4.17 4.44 625,226
11/14/2013 3.92 4.28 3.88 4.24 895,062
11/13/2013 3.93 4 3.72 3.91 505,398
11/12/2013 3.87 4.05 3.71 4 705,646
11/11/2013 3.67 3.96 3.66 3.87 389,573
11/08/2013 3.56 3.75 3.51 3.66 262,552
11/07/2013 3.83 3.83 3.44 3.54 253,399
11/06/2013 3.9 3.98 3.61 3.66 277,866
11/05/2013 3.62 3.81 3.51 3.75 403,242
11/04/2013 3.55 3.55 3.4 3.44 241,212
11/01/2013 3.49 3.58 3.49 3.51 115,114
10/31/2013 3.49 3.58 3.46 3.51 172,852
10/30/2013 3.65 3.65 3.4 3.5 271,281
10/29/2013 3.5399 3.65 3.5399 3.62 79,753
10/28/2013 3.63 3.63 3.45 3.51 161,506
10/25/2013 3.74 3.79 3.56 3.61 144,177
10/24/2013 3.48 3.75 3.4411 3.71 271,653
10/23/2013 3.54 3.54 3.35 3.46 311,173
10/22/2013 3.64 3.68 3.49 3.55 203,127
10/21/2013 3.71 3.71 3.61 3.63 136,638
10/18/2013 3.89 3.95 3.65 3.67 400,058
10/17/2013 3.52 3.8999 3.49 3.86 466,915
10/16/2013 3.56 3.56 3.46 3.54 244,718
10/15/2013 3.6 3.65 3.54 3.55 145,852
10/14/2013 3.54 3.7 3.43 3.62 217,147
10/11/2013 3.66 3.76 3.52 3.56 198,979
10/10/2013 3.53 3.77 3.5223 3.7 420,273
10/09/2013 3.56 3.602 3.26 3.51 472,464
10/08/2013 3.89 3.89 3.44 3.56 982,656
10/07/2013 3.97 3.99 3.85 3.85 351,010
10/04/2013 3.96 4.05 3.935 4 220,315
10/03/2013 4.17 4.1799 3.88 3.97 618,332
10/02/2013 4.12 4.29 4.07 4.15 547,761
10/01/2013 4.31 4.3345 4.1 4.14 539,039
09/30/2013 4 4.56 3.85 4.26 1,537,130
09/27/2013 4.04 4.15 3.96 4.01 480,775
09/26/2013 4.24 4.28 3.98 4.03 574,577
09/25/2013 4.04 4.23 3.9207 4.1 1,203,014
09/24/2013 4.28 4.35 3.89 3.99 1,615,911
09/23/2013 4.83 4.91 4.13 4.225 2,709,197
09/20/2013 5.03 5.5 4.67 4.74 8,009,096
09/19/2013 3.39 3.88 3.3732 3.8 853,514
09/18/2013 3.36 3.4196 3.2799 3.36 213,593
09/17/2013 3.37 3.46 3.35 3.36 168,493
09/16/2013 3.52 3.65 3.35 3.38 184,985
09/13/2013 3.58 3.63 3.47 3.48 169,345
09/12/2013 3.66 3.709 3.59 3.59 222,569
09/11/2013 3.65 3.78 3.54 3.64 428,082
09/10/2013 3.54 3.9 3.54 3.67 1,113,085
09/09/2013 3.11 3.47 3.1 3.39 740,755
09/06/2013 3.1 3.13 3.03 3.08 139,007
09/05/2013 3.04 3.1299 3.03 3.09 52,552
09/04/2013 3.08 3.15 3 3.04 415,416
09/03/2013 2.98 3.13 2.98 3.07 328,925
08/30/2013 2.98 3.02 2.91 2.95 143,502
08/29/2013 2.84 3.05 2.81 2.98 522,503
08/28/2013 2.8 2.86 2.78 2.83 116,742
08/27/2013 2.87 2.89 2.8 2.8 86,648
08/26/2013 2.86 2.96 2.85 2.87 191,048
08/23/2013 2.92 2.92 2.83 2.86 114,179
08/22/2013 2.86 2.92 2.86 2.9 46,413
08/21/2013 2.9199 2.9199 2.85 2.86 79,521
08/20/2013 2.86 2.92 2.83 2.87 137,686
08/19/2013 2.96 2.96 2.83 2.85 116,428
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?