Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
CYCLACEL PHARMA (NQ: CYCC)
3.120 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 3.160 3.180 3.110 3.120 0 -0.04(-1.27%)
Jun 17, 2013 3.240 3.240 3.145 3.160 0 -0.05(-1.56%)
Jun 14, 2013 3.180 3.380 3.150 3.210 0 +0.00(+0.00%)
Jun 13, 2013 3.140 3.220 3.120 3.210 117,216 +0.05(+1.58%)
Jun 12, 2013 3.170 3.170 3.120 3.160 90,005 +0.01(+0.32%)
Jun 11, 2013 3.190 3.190 3.115 3.150 190,914 -0.03(-0.94%)
Jun 10, 2013 3.210 3.220 3.150 3.180 0 -0.01(-0.31%)
Jun 07, 2013 3.200 3.210 3.150 3.190 0 +0.01(+0.31%)
Jun 06, 2013 3.210 3.220 3.110 3.180 0 +0.01(+0.32%)
Jun 05, 2013 3.230 3.250 3.090 3.170 0 -0.03(-0.94%)
Jun 04, 2013 3.200 3.250 3.170 3.200 0 -0.04(-1.23%)
Jun 03, 2013 3.390 3.406 3.119 3.240 643,198 -0.14(-4.14%)
May 31, 2013 3.430 3.460 3.330 3.380 229,843 -0.06(-1.74%)
May 30, 2013 3.400 3.500 3.310 3.440 0 +0.09(+2.69%)
May 29, 2013 3.510 3.540 3.330 3.350 410,413 -0.09(-2.62%)
May 28, 2013 3.310 3.640 3.299 3.440 1,036,399 +0.19(+5.85%)
May 24, 2013 3.270 3.300 3.129 3.250 0 +0.07(+2.20%)
May 23, 2013 3.000 3.240 2.960 3.180 965,940 +0.19(+6.35%)
May 22, 2013 3.050 3.130 2.910 2.990 594,707 -0.08(-2.61%)
May 21, 2013 3.050 3.090 3.040 3.070 0 +0.03(+0.99%)
May 20, 2013 3.050 3.050 2.990 3.040 0 +0.00(+0.00%)
May 17, 2013 3.050 3.070 2.990 3.040 0 +0.04(+1.33%)
May 16, 2013 3.360 3.360 2.930 3.000 2,575,955 -0.47(-13.54%)
May 15, 2013 3.710 3.710 3.360 3.470 0 -0.38(-9.87%)
May 13, 2013 3.960 4.100 3.820 3.850 0 -0.15(-3.75%)
May 10, 2013 3.850 4.000 3.800 4.000 0 +0.15(+3.90%)
May 09, 2013 4.130 4.130 3.800 3.850 0 -0.25(-6.10%)
May 08, 2013 4.070 4.230 4.040 4.100 0 +0.01(+0.37%)
May 07, 2013 4.360 4.400 4.050 4.085 0 -0.34(-7.79%)
May 06, 2013 4.600 4.600 4.380 4.430 0 -0.18(-3.90%)
May 03, 2013 4.550 4.640 4.470 4.610 0 +0.14(+3.13%)
May 02, 2013 4.500 4.590 4.470 4.470 0 -0.00(-0.11%)
May 01, 2013 4.570 4.600 4.350 4.475 0 -0.14(-2.93%)
Apr 30, 2013 4.750 4.900 4.590 4.610 0 -0.05(-1.07%)
Apr 29, 2013 4.700 4.800 4.600 4.660 45,402 -0.04(-0.85%)
Apr 26, 2013 4.540 4.750 4.550 4.700 159,136 +0.15(+3.30%)
Apr 25, 2013 4.670 4.720 4.420 4.550 137,506 -0.14(-2.99%)
Apr 24, 2013 4.960 4.960 4.640 4.690 0 -0.25(-5.06%)
Apr 23, 2013 5.000 5.020 4.610 4.940 82,707 -0.06(-1.20%)
Apr 22, 2013 4.990 5.050 4.960 5.000 45,736 +0.03(+0.60%)
Apr 19, 2013 5.000 5.080 4.960 4.970 163,161 -0.04(-0.80%)
Apr 18, 2013 4.980 5.090 4.920 5.010 47,312 +0.01(+0.20%)
Apr 17, 2013 5.019 5.020 4.950 5.000 43,537 -0.02(-0.40%)
Apr 16, 2013 4.990 5.230 4.850 5.020 84,513 +0.07(+1.41%)
Apr 15, 2013 5.110 5.230 4.910 4.950 122,255 -0.18(-3.51%)
Apr 12, 2013 5.000 5.160 4.840 5.130 141,730 +0.10(+1.99%)
Apr 11, 2013 5.110 5.210 5.010 5.030 95,422 -0.12(-2.33%)
Apr 10, 2013 5.200 5.200 5.020 5.150 57,296 -0.02(-0.39%)
Apr 09, 2013 5.320 5.450 5.110 5.170 244,815 -0.14(-2.64%)
Apr 08, 2013 5.290 5.430 5.100 5.310 101,159 +0.16(+3.11%)
Apr 05, 2013 5.030 5.290 5.010 5.150 95,901 +0.12(+2.28%)
Apr 04, 2013 5.360 5.369 5.000 5.035 221,568 -0.37(-6.78%)
Apr 03, 2013 5.470 5.480 5.300 5.401 164,181 -0.05(-0.90%)
Apr 02, 2013 5.570 5.580 5.350 5.450 104,708 -0.06(-1.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here