Cyclacel Pharmaceuticals Historical Data - CYCC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cyclacel Pharmaceuticals Inc CYCC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.013 -2.39% 0.5302 0.515 0.5499 0.52 0.5432 18:42:29
more quote information »

CYCC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.69750.720.51060.6193158126,502-0.1673-23.99%
1 Month0.7030.760.51060.673857698,702-0.1728-24.58%
3 Months0.5450.9798690.51060.7345365264,842-0.0148-2.72%
6 Months0.390.9798690.320.6537389163,2490.140235.95%
1 Year0.811.400.28130.7776192415,396-0.2798-34.54%
3 Years3.4010.900.28132.39365,309-2.87-84.41%
5 Years1.8310.900.28132.47332,380-1.30-71.03%

CYCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 0.5302 -0.013 -2.39% 0.52 0.5499 0.5106 93,806
Feb 27 2020 0.5432 -0.06926 -11.31% 0.56 0.582 0.5106 213,857
Feb 26 2020 0.612459 -0.05774 -8.62% 0.6505 0.67 0.5755 189,385
Feb 25 2020 0.6702 -0.0268 -3.85% 0.687 0.69 0.6702 63,639
Feb 24 2020 0.697 -0.01374 -1.93% 0.70 0.716 0.68 58,531
Feb 21 2020 0.710739 0.02674 3.91% 0.6975 0.72 0.68 107,099
Feb 20 2020 0.684 -0.0509 -6.93% 0.71 0.735 0.68 146,176
Feb 19 2020 0.7349 0.0214 3.0% 0.72 0.7499 0.71 44,362
Feb 18 2020 0.7135 -0.0264 -3.57% 0.72 0.7316 0.71 46,744
Feb 14 2020 0.7399 -0.0001 -0.01% 0.74 0.75 0.72021 49,728
Feb 13 2020 0.74 0.00 0.0% 0.73 0.74 0.7201 76,221
Feb 12 2020 0.74 0.02 2.78% 0.7234 0.74 0.71 64,800
Feb 11 2020 0.72 0.0204 2.92% 0.7037 0.72 0.69 48,668
Feb 10 2020 0.6996 -0.0197 -2.74% 0.75 0.75 0.6799 88,511
Feb 07 2020 0.7193 0.0015 0.21% 0.7415 0.7499 0.71 66,847
Feb 06 2020 0.7178 0.0002 0.03% 0.7125 0.73 0.70 49,792
Feb 05 2020 0.7176 -0.002 -0.28% 0.74 0.76 0.699707 131,218
Feb 04 2020 0.7196 0.0583 8.82% 0.6664 0.7299 0.66092 134,490
Feb 03 2020 0.6613 0.0088 1.35% 0.68 0.6999 0.6546 113,223
Jan 31 2020 0.6525 -0.0477 -6.81% 0.703 0.72 0.65 182,054
Jan 30 2020 0.7002 -0.0361 -4.9% 0.72 0.7498 0.70 205,601
Jan 29 2020 0.7363 0.0163 2.26% 0.7277 0.77 0.72 69,817
See More Historical Prices »


Your Recent History
NASDAQ
CYCC
Cyclacel P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.