Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyclacel Pharmaceuti (NQ: CYCCP )

8.400 +0.910 (+12.15%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 7.490 11.42 6.710 8.400 27,459 +0.91(+12.15%)
May 30, 2024 7.230 7.490 6.510 7.490 1,981 -0.01(-0.13%)
May 28, 2024 7.500 10 +0.35(+4.90%)
May 24, 2024 7.470 7.480 6.720 7.150 1,511 +0.16(+2.29%)
May 20, 2024 6.990 4 +0.29(+4.33%)
May 15, 2024 6.700 34 +0.00(+0.00%)
May 14, 2024 6.200 6.700 6.200 6.700 620 +0.40(+6.35%)
May 08, 2024 6.300 331 -0.06(-0.94%)
May 07, 2024 6.360 6.360 6.360 6.360 891 -0.09(-1.40%)
May 06, 2024 6.500 6.500 6.450 6.450 1,081 +0.19(+3.04%)
May 03, 2024 7.060 7.060 6.250 6.260 880 -0.88(-12.32%)
May 02, 2024 7.300 7.300 7.140 7.140 395 -0.21(-2.86%)
May 01, 2024 7.500 7.500 7.350 7.350 3,554 -1.09(-12.91%)
Apr 30, 2024 8.300 8.440 8.300 8.440 1,479 +0.08(+0.96%)
Apr 29, 2024 7.800 8.360 7.800 8.360 1,373 -0.79(-8.63%)
Apr 26, 2024 9.150 9.150 9.150 9.150 280 -0.85(-8.50%)
Apr 25, 2024 7.900 10.00 7.900 10.00 5,769 +1.99(+24.84%)
Apr 24, 2024 13.90 13.90 7.600 8.010 20,759 -5.49(-40.67%)
Apr 23, 2024 12.50 13.50 12.50 13.50 3,377 +2.00(+17.39%)
Apr 22, 2024 11.52 11.52 11.50 11.50 550 -1.50(-11.54%)
Apr 19, 2024 15.40 15.70 12.52 13.00 5,834 -4.65(-26.35%)
Apr 17, 2024 17.65 1 -0.10(-0.56%)
Apr 16, 2024 17.50 17.75 17.50 17.75 274 +0.05(+0.28%)
Apr 15, 2024 17.70 17.70 17.70 17.70 250 +0.10(+0.57%)
Apr 11, 2024 17.60 104 +0.70(+4.14%)
Apr 10, 2024 17.29 17.80 15.66 16.90 4,841 -1.50(-8.15%)
Apr 08, 2024 18.40 2 -0.67(-3.51%)
Apr 04, 2024 19.07 711 -0.33(-1.70%)
Apr 01, 2024 19.40 3 +0.61(+3.25%)
Mar 28, 2024 18.79 18.79 18.79 18.79 202 +0.59(+3.24%)
Mar 25, 2024 18.20 52 -0.30(-1.62%)
Mar 22, 2024 16.80 18.50 16.80 18.50 1,706 +1.12(+6.44%)
Mar 21, 2024 17.02 17.38 17.02 17.38 1,459 -0.62(-3.44%)
Mar 20, 2024 17.86 18.00 16.50 18.00 1,895 -0.48(-2.60%)
Mar 19, 2024 17.49 18.48 17.49 18.48 582 +0.08(+0.43%)
Mar 15, 2024 18.40 6 -0.20(-1.08%)
Mar 14, 2024 17.80 18.60 17.30 18.60 1,819 +0.05(+0.27%)
Mar 13, 2024 18.02 19.30 16.95 18.55 2,224 +0.34(+1.87%)
Mar 12, 2024 18.30 19.00 17.73 18.21 2,109 -0.99(-5.16%)
Mar 11, 2024 19.40 20.00 17.93 19.20 2,815 -0.45(-2.29%)
Mar 08, 2024 17.77 19.65 17.77 19.65 850 -0.15(-0.76%)
Mar 07, 2024 20.98 20.98 19.22 19.80 1,568 -0.60(-2.94%)
Mar 06, 2024 19.40 20.40 18.82 20.40 751 +1.00(+5.15%)
Mar 05, 2024 18.75 20.44 18.23 19.40 1,408 +0.60(+3.19%)
Mar 04, 2024 19.40 19.40 18.63 18.80 1,584 +0.07(+0.37%)
Mar 01, 2024 19.00 19.00 18.73 18.73 714 -0.12(-0.64%)
Feb 29, 2024 18.85 18.85 18.85 18.85 110 +0.35(+1.89%)
Feb 28, 2024 18.50 18.50 18.50 18.50 471 +0.23(+1.26%)
Feb 27, 2024 18.30 18.30 18.27 18.27 1,106 +1.02(+5.91%)
Feb 22, 2024 17.25 0 +0.00(+0.00%)
Feb 21, 2024 16.65 17.25 16.65 17.25 407 -0.45(-2.54%)
Feb 15, 2024 17.70 3 +0.25(+1.43%)
Feb 14, 2024 21.35 21.47 17.45 17.45 2,290 -3.71(-17.53%)
Feb 12, 2024 21.16 101 +0.71(+3.47%)
Feb 09, 2024 18.98 20.45 18.98 20.45 1,856 -0.25(-1.21%)
Feb 08, 2024 18.99 20.70 18.99 20.70 552 +1.46(+7.59%)
Feb 07, 2024 19.00 20.50 19.00 19.24 2,761 -0.81(-4.04%)
Feb 01, 2024 20.05 154 -0.83(-3.98%)
Jan 31, 2024 20.88 21.00 20.88 20.88 663 -1.12(-5.09%)
Jan 30, 2024 22.00 22.05 21.99 22.00 2,896 +0.65(+3.04%)
Jan 29, 2024 20.50 21.70 20.50 21.35 921 +0.85(+4.15%)
Jan 26, 2024 20.34 21.13 19.30 20.50 1,225 +0.10(+0.49%)
Jan 25, 2024 19.79 20.40 19.79 20.40 314 +0.50(+2.51%)
Jan 24, 2024 20.70 20.70 18.00 19.90 3,034 -1.00(-4.78%)
Jan 23, 2024 20.50 21.00 18.63 20.90 3,659 +1.05(+5.29%)
Jan 22, 2024 19.90 20.76 18.91 19.85 2,570 -0.13(-0.65%)
Jan 19, 2024 19.99 20.63 19.87 19.98 2,086 +0.63(+3.26%)
Jan 18, 2024 19.35 19.35 19.35 19.35 208 -0.30(-1.52%)
Jan 17, 2024 19.10 19.65 18.84 19.65 2,337 +0.56(+2.91%)
Jan 16, 2024 19.05 19.10 19.05 19.09 2,536 +0.34(+1.80%)
Jan 12, 2024 17.85 18.75 17.85 18.75 809 +0.89(+5.00%)
Jan 11, 2024 18.27 20.09 16.37 17.86 2,183 +0.10(+0.56%)
Jan 10, 2024 16.87 18.84 16.87 17.76 2,021 +1.39(+8.48%)
Jan 09, 2024 16.37 16.37 16.37 16.37 665 -0.47(-2.77%)
Jan 08, 2024 16.84 16.84 16.84 16.84 224 +1.06(+6.73%)
Jan 05, 2024 15.88 15.88 14.32 15.78 406 -0.13(-0.81%)
Jan 04, 2024 15.91 15.91 15.91 15.91 508 -0.10(-0.62%)
Jan 03, 2024 16.37 16.37 15.88 16.01 3,720 -0.36(-2.18%)
Jan 02, 2024 16.17 16.36 16.17 16.36 530 +0.17(+1.04%)
Dec 29, 2023 16.86 16.86 16.19 16.19 2,940 -0.57(-3.37%)
Dec 28, 2023 15.24 16.82 15.24 16.76 2,167 -0.10(-0.59%)
Dec 26, 2023 16.86 1,655 +0.98(+6.19%)
Dec 22, 2023 15.83 16.22 15.82 15.88 5,716 -0.20(-1.23%)
Dec 21, 2023 15.32 16.08 15.32 16.08 1,377 +0.68(+4.45%)
Dec 20, 2023 13.74 15.39 13.74 15.39 2,011 +1.60(+11.58%)
Dec 19, 2023 12.95 13.79 12.90 13.79 1,919 +0.10(+0.73%)
Dec 18, 2023 13.40 14.19 13.40 13.69 3,013 +0.50(+3.76%)
Dec 15, 2023 13.20 13.20 13.20 13.20 233 +0.60(+4.72%)
Dec 14, 2023 12.40 12.70 12.21 12.60 1,433 +0.51(+4.18%)
Dec 13, 2023 11.81 12.33 10.32 12.10 2,839 +1.19(+10.92%)
Dec 12, 2023 10.84 11.81 10.80 10.91 1,247 +0.49(+4.67%)
Dec 11, 2023 10.79 10.79 10.22 10.42 759 +0.50(+5.00%)
Dec 08, 2023 9.477 10.43 9.477 9.923 1,038 +0.48(+5.04%)
Dec 07, 2023 10.02 10.18 8.335 9.447 1,527 -0.75(-7.39%)
Dec 06, 2023 10.12 10.20 10.12 10.20 354 +0.52(+5.33%)
Dec 05, 2023 8.951 9.794 8.951 9.685 1,140 +0.79(+8.93%)
Dec 04, 2023 8.187 8.891 7.442 8.891 2,782 -0.19(-2.08%)
Dec 01, 2023 9.625 9.625 9.080 9.080 303 +0.05(+0.55%)
Nov 30, 2023 9.030 9.030 9.030 9.030 211 -0.07(-0.76%)
Nov 28, 2023 9.099 30 +0.57(+6.63%)
Nov 27, 2023 8.425 8.931 8.425 8.534 450 +0.57(+7.10%)
Nov 24, 2023 8.335 8.335 7.968 7.968 217 +0.33(+4.29%)
Nov 22, 2023 8.425 8.435 7.522 7.641 5,005 -0.65(-7.89%)
Nov 21, 2023 7.482 8.435 7.482 8.296 1,197 +0.16(+1.95%)
Nov 20, 2023 9.010 9.526 7.373 8.137 3,107 -0.60(-6.82%)
Nov 17, 2023 8.603 9.328 8.087 8.732 2,106 +1.13(+14.88%)
Nov 16, 2023 9.675 10.12 7.601 7.601 4,135 -2.02(-21.03%)
Nov 15, 2023 10.62 10.92 8.990 9.625 3,266 -0.10(-1.02%)
Nov 14, 2023 9.328 10.22 9.328 9.725 2,519 +0.79(+8.89%)
Nov 13, 2023 9.328 9.328 8.732 8.931 2,846 +0.99(+12.50%)
Nov 10, 2023 8.425 8.435 7.938 7.938 2,226 +0.30(+3.90%)
Nov 09, 2023 5.954 7.839 5.557 7.641 5,946 +1.89(+32.76%)
Nov 08, 2023 5.954 6.430 5.210 5.755 5,197 -0.69(-10.77%)
Nov 07, 2023 6.450 6.450 6.450 6.450 484 +0.10(+1.56%)
Nov 03, 2023 6.351 668 -2.72(-29.98%)
Nov 02, 2023 7.184 9.070 7.184 9.070 2,420 +2.12(+30.57%)
Nov 01, 2023 7.948 8.435 6.946 6.946 3,569 -0.14(-1.96%)
Oct 31, 2023 10.87 11.20 6.966 7.085 18,663 -3.48(-32.96%)
Oct 30, 2023 10.57 10.57 10.57 10.57 216 +0.46(+4.51%)
Oct 27, 2023 10.62 11.56 9.963 10.11 1,353 -1.70(-14.37%)
Oct 26, 2023 12.11 12.11 10.52 11.81 4,823 +0.09(+0.76%)
Oct 25, 2023 11.56 12.35 10.63 11.72 2,324 -1.17(-9.08%)
Oct 24, 2023 12.40 12.89 12.40 12.89 205 +0.00(+0.00%)
Oct 20, 2023 12.89 38 +0.52(+4.17%)
Oct 19, 2023 14.19 14.19 11.99 12.37 7,065 -1.37(-9.96%)
Oct 18, 2023 13.74 13.74 13.74 13.74 102 +0.49(+3.70%)
Oct 16, 2023 13.25 4 +0.98(+8.00%)
Oct 13, 2023 13.55 13.55 12.27 12.27 386 -0.69(-5.30%)
Oct 12, 2023 14.63 14.63 12.96 12.96 917 -0.40(-3.01%)
Oct 11, 2023 14.73 14.73 13.36 13.36 552 -0.31(-2.30%)
Oct 10, 2023 17.67 19.93 13.67 13.67 23,521 -3.89(-22.14%)
Oct 09, 2023 16.75 17.56 16.75 17.56 1,077 +1.08(+6.56%)
Oct 06, 2023 16.64 16.65 16.10 16.48 909 +0.14(+0.84%)
Oct 03, 2023 16.34 43 +0.64(+4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.