Quantcast
CYCC

Cyclacel Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$0.5996
*  
0.0064
1.06%
Get CYCC Alerts
*Delayed - data as of Jul. 15, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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 0.63 0.6145 0.55 0.5996 114,125
07/15/2019 0.6145 0.6145 0.55 0.5996 114,125
07/12/2019 0.605 0.63 0.605 0.606 26,421
07/11/2019 0.605 0.64 0.605 0.61 23,718
07/10/2019 0.6 0.64 0.5829 0.61 53,072
07/09/2019 0.575 0.61 0.5304 0.61 87,576
07/08/2019 0.58 0.59 0.58 0.58 55,537
07/05/2019 0.5802 0.585 0.5651 0.582 50,830
07/03/2019 0.57 0.585 0.55 0.5699 47,101
07/02/2019 0.5598 0.6121 0.5301 0.5939 313,460
07/01/2019 0.55 0.57 0.53 0.56 68,105
06/28/2019 0.537 0.547 0.5263 0.5405 130,625
06/27/2019 0.532 0.55 0.5263 0.54 24,480
06/26/2019 0.5496 0.5499 0.5263 0.547 95,833
06/25/2019 0.54 0.55 0.52 0.5498 92,150
06/24/2019 0.541 0.555 0.526 0.555 73,007
06/21/2019 0.542 0.56 0.5369 0.5417 53,490
06/20/2019 0.56 0.567 0.5314 0.56 82,312
06/19/2019 0.5461 0.56 0.5254 0.5504 71,406
06/18/2019 0.55 0.568 0.53 0.5565 113,089
06/17/2019 0.526 0.5573 0.5201 0.5573 113,962
06/14/2019 0.54 0.55 0.53 0.5301 60,966
06/13/2019 0.52 0.55 0.52 0.5401 114,899
06/12/2019 0.52 0.5399 0.515 0.52 128,692
06/11/2019 0.565 0.565 0.515 0.52 192,398
06/10/2019 0.56 0.567 0.5511 0.5513 109,039
06/07/2019 0.57 0.575 0.5451 0.5597 98,817
06/06/2019 0.5741 0.59 0.5335 0.56 284,655
06/05/2019 0.5934 0.6 0.5741 0.5743 149,074
06/04/2019 0.609 0.62 0.5402 0.5934 425,336
06/03/2019 0.635 0.65 0.6201 0.6355 246,293
05/31/2019 0.6433 0.6771 0.64 0.64 251,905
05/30/2019 0.65 0.71 0.636 0.6775 688,038
05/29/2019 0.651 0.67 0.63 0.64 993,843
05/28/2019 0.73 0.7393 0.6501 0.68 1,586,701
05/24/2019 0.8223 1.02 0.705 0.763 27,970,810
05/23/2019 0.665 0.665 0.6059 0.6241 72,830
05/22/2019 0.6273 0.6645 0.6137 0.6491 28,350
05/21/2019 0.6121 0.6399 0.6121 0.6273 63,882
05/20/2019 0.672 0.72 0.61 0.635 72,451
05/17/2019 0.69 0.7 0.66 0.69 22,857
05/16/2019 0.6828 0.71 0.6828 0.69 34,070
05/15/2019 0.72 0.72 0.682 0.69 37,592
05/14/2019 0.7 0.72 0.6867 0.691 35,055
05/13/2019 0.6899 0.72 0.675 0.695 46,684
05/10/2019 0.702 0.72 0.68 0.6949 39,733
05/09/2019 0.7212 0.7213 0.7 0.713 71,900
05/08/2019 0.718 0.74 0.7145 0.7375 140,310
05/07/2019 0.72 0.72 0.7006 0.718 49,713
05/06/2019 0.72 0.72 0.7101 0.7104 51,527
05/03/2019 0.692 0.738 0.6735 0.7251 32,614
05/02/2019 0.712 0.738 0.6624 0.7022 94,515
05/01/2019 0.726 0.738 0.701 0.729 70,145
04/30/2019 0.701 0.738 0.701 0.73 159,616
04/29/2019 0.6962 0.722 0.6962 0.7039 68,392
04/26/2019 0.66 0.6998 0.66 0.695 26,509
04/25/2019 0.7 0.719 0.6599 0.68 97,716
04/24/2019 0.699 0.71 0.699 0.7 53,522
04/23/2019 0.7 0.7199 0.68 0.7101 92,449
04/22/2019 0.7 0.7165 0.678 0.7048 108,997
04/18/2019 0.7045 0.738 0.67 0.7172 230,862
04/17/2019 0.726 0.766 0.713 0.72 60,707
04/16/2019 0.7156 0.76 0.6905 0.74 139,617
04/15/2019 0.74 0.75 0.6921 0.74 260,615
*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?



Smart Portfolio