Cyclacel Pharmaceuticals (CYCC)
Create an Alert
3.16
-0.05 -1.56%
NASDAQ
Jun 17, 8:00PM
BATS Real time
Currency in USD
Cyclacel Pharmaceuticals Price:
3.16 for June 17, 2013Cyclacel Pharmaceuticals Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 17, 2013 | 3.24 | 3.24 | 3.145 | 3.16 | 148439.0 |
| June 14, 2013 | 3.18 | 3.38 | 3.15 | 3.21 | 542989.0 |
| June 13, 2013 | 3.14 | 3.22 | 3.12 | 3.21 | 116616.0 |
| June 12, 2013 | 3.17 | 3.17 | 3.12 | 3.16 | 90105.00 |
| June 11, 2013 | 3.19 | 3.19 | 3.115 | 3.15 | 190914.0 |
| June 10, 2013 | 3.20 | 3.22 | 3.15 | 3.18 | 72218.00 |
| June 7, 2013 | 3.20 | 3.21 | 3.15 | 3.19 | 90662.00 |
| June 6, 2013 | 3.21 | 3.22 | 3.11 | 3.18 | 194933.0 |
| June 5, 2013 | 3.23 | 3.25 | 3.09 | 3.17 | 228905.0 |
| June 4, 2013 | 3.20 | 3.25 | 3.17 | 3.20 | 321996.0 |
| June 3, 2013 | 3.39 | 3.406 | 3.119 | 3.24 | 643198.0 |
| May 31, 2013 | 3.43 | 3.46 | 3.33 | 3.38 | 229843.0 |
| May 30, 2013 | 3.40 | 3.50 | 3.31 | 3.44 | 260515.0 |
| May 29, 2013 | 3.51 | 3.54 | 3.33 | 3.35 | 410413.0 |
| May 28, 2013 | 3.31 | 3.64 | 3.299 | 3.44 | 1.030M |
| May 24, 2013 | 3.27 | 3.30 | 3.129 | 3.25 | 766807.0 |
| May 23, 2013 | 3.00 | 3.24 | 2.96 | 3.18 | 965040.0 |
| May 22, 2013 | 3.05 | 3.13 | 2.91 | 2.99 | 583707.0 |
| May 21, 2013 | 3.05 | 3.09 | 3.04 | 3.07 | 341732.0 |
| May 20, 2013 | 3.05 | 3.05 | 2.99 | 3.04 | 386463.0 |
| May 17, 2013 | 3.05 | 3.07 | 2.99 | 3.04 | 828653.0 |
| May 16, 2013 | 3.36 | 3.36 | 2.93 | 3.00 | 2.576M |
| May 15, 2013 | 3.71 | 3.710 | 3.36 | 3.47 | 215932.0 |
| May 14, 2013 | 3.83 | 3.88 | 3.60 | 3.71 | 178582.0 |
| May 13, 2013 | 3.97 | 4.100 | 3.82 | 3.85 | 111085.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
CYCC Price Range, Past 5 Years
| Minimum | 1.785 | Mar 3 2009 |
| Maximum | 20.72 | Jan 8 2010 |
| Average | 7.447 |
