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 )

6.700 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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 (%)
Apr 30, 2014 3.755 3.755 3.755 3.755 201 -0.40(-9.66%)
Apr 29, 2014 4.240 4.240 4.156 4.156 1,601 -0.08(-1.98%)
Apr 25, 2014 4.240 4.240 4.240 4.240 228 +0.05(+1.25%)
Apr 24, 2014 4.214 4.236 4.170 4.188 4,387 +0.12(+2.90%)
Apr 23, 2014 4.087 4.153 4.070 4.070 2,562 -0.03(-0.85%)
Apr 21, 2014 4.209 4.104 4.104 4.104 233 +0.08(+2.07%)
Apr 17, 2014 4.153 4.021 4.021 4.021 915 +0.09(+2.22%)
Apr 09, 2014 3.934 3.934 3.934 3.934 113 +0.20(+5.29%)
Apr 07, 2014 3.719 3.736 3.736 3.736 930 +0.07(+1.88%)
Apr 02, 2014 3.667 3.667 3.667 3.667 1,860 -0.03(-0.93%)
Apr 01, 2014 3.659 3.762 3.659 3.702 8,356 +0.05(+1.29%)
Mar 28, 2014 3.655 3.655 3.655 3.655 0 -0.09(-2.30%)
Mar 27, 2014 3.741 3.741 3.741 3.741 232 +0.03(+0.81%)
Mar 25, 2014 3.710 3.710 3.710 3.710 0 +0.10(+2.74%)
Mar 24, 2014 3.655 3.655 3.612 3.612 2,674 -0.02(-0.59%)
Mar 21, 2014 3.698 3.698 3.629 3.633 3,116 -0.46(-11.15%)
Mar 20, 2014 4.119 4.119 4.085 4.089 3,074 -0.04(-0.94%)
Mar 19, 2014 4.127 4.127 4.127 4.127 744 +0.60(+16.93%)
Mar 17, 2014 4.170 3.530 3.530 3.530 8,373 +0.09(+2.63%)
Mar 12, 2014 3.461 3.440 3.440 3.440 21,397 -0.64(-15.79%)
Mar 05, 2014 4.085 4.085 4.085 4.085 697 +0.17(+4.28%)
Feb 27, 2014 3.547 3.917 3.917 3.917 3,721 +0.48(+13.87%)
Feb 24, 2014 3.440 3.440 3.440 3.440 0 +0.23(+7.10%)
Feb 18, 2014 3.250 3.212 3.212 3.212 8,140 -0.12(-3.61%)
Feb 14, 2014 3.422 3.332 3.332 3.332 3,023 -0.21(-5.95%)
Jan 24, 2014 3.530 3.543 3.543 3.543 1,162 -0.16(-4.41%)
Jan 22, 2014 3.951 3.706 3.706 3.706 2,558 -0.21(-5.27%)
Jan 21, 2014 3.973 4.007 3.784 3.913 5,582 +0.19(+5.20%)
Jan 17, 2014 3.723 3.719 3.719 3.719 697 -0.37(-8.95%)
Jan 16, 2014 4.085 4.085 4.085 4.085 465 +0.00(+0.11%)
Jan 15, 2014 3.818 4.080 3.818 4.080 2,277 +0.07(+1.78%)
Jan 14, 2014 3.990 4.011 3.990 4.009 4,253 +0.27(+7.17%)
Jan 13, 2014 3.741 3.741 3.741 3.741 1,061 -0.11(-2.86%)
Jan 08, 2014 3.851 3.851 3.851 3.851 0 +0.01(+0.22%)
Jan 07, 2014 3.842 3.842 3.842 3.842 236 -0.06(-1.52%)
Dec 31, 2013 3.914 3.901 3.901 3.901 1,417 -0.03(-0.73%)
Dec 20, 2013 3.927 3.930 3.930 3.930 945 +0.50(+14.67%)
Dec 12, 2013 3.427 3.427 3.427 3.427 472 -0.00(-0.01%)
Nov 19, 2013 3.427 3.427 3.427 3.427 0 +0.24(+7.43%)
Nov 18, 2013 3.190 3.190 3.190 3.190 0 -0.30(-8.50%)
Nov 14, 2013 3.470 3.487 3.487 3.487 472 +0.33(+10.46%)
Nov 08, 2013 3.157 3.157 3.157 3.157 1,181 +0.00(+0.13%)
Nov 06, 2013 3.745 3.152 3.152 3.152 472 -0.59(-15.81%)
Nov 05, 2013 3.724 3.745 3.724 3.744 0 +0.59(+18.62%)
Oct 30, 2013 3.157 3.157 3.157 3.157 945 -0.23(-6.75%)
Oct 29, 2013 3.385 3.385 3.385 3.385 0 -0.00(-0.00%)
Oct 22, 2013 3.385 3.385 3.385 3.385 472 -0.07(-1.96%)
Oct 18, 2013 3.440 3.453 3.453 3.453 1,654 +0.11(+3.29%)
Oct 16, 2013 3.343 3.343 3.343 3.343 963 -0.01(-0.42%)
Oct 15, 2013 3.350 3.357 3.343 3.357 0 +0.13(+4.17%)
Oct 14, 2013 3.235 3.235 3.222 3.222 0 -0.10(-3.00%)
Oct 10, 2013 3.318 3.322 3.322 3.322 1,444 +0.05(+1.65%)
Oct 09, 2013 3.721 3.721 3.268 3.268 0 +0.01(+0.28%)
Oct 08, 2013 3.259 3.259 3.259 3.259 0 +0.02(+0.62%)
Oct 07, 2013 3.243 3.248 3.239 3.239 0 -0.60(-15.58%)
Oct 03, 2013 3.837 3.837 3.837 3.837 0 +0.51(+15.41%)
Oct 01, 2013 3.526 3.325 3.325 3.325 3,371 +0.03(+0.84%)
Sep 27, 2013 3.326 3.330 3.016 3.297 0 +0.34(+11.67%)
Sep 26, 2013 3.276 3.330 2.953 2.953 0 -0.02(-0.70%)
Sep 25, 2013 2.973 2.973 2.973 2.973 0 -0.27(-8.21%)
Sep 23, 2013 3.102 3.239 3.239 3.239 3,612 +0.00(+0.13%)
Sep 20, 2013 2.969 3.260 2.969 3.235 0 +0.33(+11.29%)
Sep 19, 2013 2.824 2.927 2.824 2.907 0 +0.09(+3.09%)
Sep 18, 2013 2.907 2.907 2.820 2.820 0 -0.08(-2.86%)
Sep 12, 2013 2.869 2.903 2.903 2.903 963 +0.02(+0.87%)
Sep 10, 2013 2.653 2.878 2.878 2.878 7,224 +0.30(+11.59%)
Sep 09, 2013 2.633 2.636 2.579 2.579 0 +0.00(+0.00%)
Sep 04, 2013 2.745 2.579 2.579 2.579 722 +0.04(+1.47%)
Aug 30, 2013 2.803 2.541 2.541 2.541 1,926 -0.25(-8.93%)
Aug 28, 2013 2.533 2.791 2.791 2.791 4,334 +0.30(+12.19%)
Aug 27, 2013 2.699 2.699 2.487 2.487 0 -0.06(-2.44%)
Aug 26, 2013 2.508 2.550 2.492 2.550 0 +0.07(+3.02%)
Aug 23, 2013 2.512 2.512 2.475 2.475 0 -0.02(-0.67%)
Aug 22, 2013 2.645 2.645 2.492 2.492 0 -0.16(-5.95%)
Aug 21, 2013 2.649 2.649 2.649 2.649 0 +0.13(+5.28%)
Aug 20, 2013 2.612 2.687 2.433 2.516 0 -0.10(-3.81%)
Aug 19, 2013 2.628 2.633 2.616 2.616 0 +0.09(+3.60%)
Aug 16, 2013 2.537 2.537 2.525 2.525 0 +0.14(+5.75%)
Aug 15, 2013 2.791 2.791 2.388 2.388 8,970 -0.18(-6.96%)
Aug 14, 2013 2.533 3.197 2.500 2.566 0 +0.18(+7.48%)
Aug 13, 2013 2.707 2.707 2.367 2.388 11,419 +0.10(+4.17%)
Aug 12, 2013 2.321 3.193 1.811 2.292 46,667 +0.73(+47.20%)
Aug 08, 2013 2.907 2.928 1.557 1.557 8,910 -1.35(-46.43%)
Jul 26, 2013 2.969 2.969 2.907 2.907 1,204 -0.33(-10.07%)
Jul 25, 2013 2.907 3.232 2.907 3.232 0 +0.32(+10.99%)
Jul 23, 2013 2.912 2.912 2.912 2.912 0 -0.29(-9.16%)
Jul 17, 2013 3.206 3.206 3.206 3.206 0 -0.19(-5.66%)
Jul 16, 2013 3.462 3.462 3.389 3.398 0 +0.47(+15.86%)
Jun 27, 2013 2.933 2.933 2.933 2.933 245 -0.02(-0.69%)
Jun 24, 2013 2.953 2.953 2.953 2.953 0 +0.02(+0.69%)
Jun 21, 2013 2.933 2.933 2.933 2.933 1,963 -0.12(-4.00%)
Jun 07, 2013 3.055 3.055 3.055 3.055 0 -0.06(-2.06%)
Jun 05, 2013 3.120 3.119 3.119 3.119 245 +0.00(+0.10%)
May 31, 2013 3.116 3.116 3.116 3.116 1,472 +0.00(+0.00%)
May 24, 2013 3.116 3.116 3.116 3.116 736 -0.00(-0.07%)
May 21, 2013 3.118 3.118 3.118 3.118 0 +0.27(+9.36%)
May 16, 2013 2.851 2.851 2.851 2.851 245 -0.08(-2.78%)
May 15, 2013 2.933 2.933 2.933 2.933 0 -0.12(-3.87%)
May 13, 2013 3.043 3.051 3.043 3.051 0 -0.00(-0.12%)
May 10, 2013 3.055 3.055 3.055 3.055 0 +0.20(+7.13%)
May 08, 2013 2.851 2.851 2.851 2.851 490 +0.08(+2.94%)
May 06, 2013 2.949 2.770 2.770 2.770 10,310 -0.37(-11.69%)
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.