Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Cyclacel Pharmaceuti (NQ: CYCC )

0.9800 -0.0400 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2020 79.65 80.55 73.50 75.30 46,993 -5.70(-7.04%)
May 28, 2020 81.60 84.30 80.10 81.00 14,554 -3.45(-4.09%)
May 27, 2020 83.70 86.10 78.00 84.45 48,669 -3.15(-3.60%)
May 26, 2020 89.25 89.25 81.15 87.60 69,013 +7.20(+8.96%)
May 22, 2020 80.40 85.35 77.40 80.40 126,000 +2.85(+3.68%)
May 21, 2020 68.85 79.35 68.55 77.55 147,724 +8.70(+12.64%)
May 20, 2020 66.75 69.75 64.50 68.85 47,823 +3.30(+5.03%)
May 19, 2020 62.55 71.55 61.20 65.55 231,660 +3.75(+6.07%)
May 18, 2020 61.95 62.55 60.90 61.80 33,938 +0.15(+0.24%)
May 15, 2020 61.95 63.60 61.50 61.65 26,253 -1.35(-2.14%)
May 14, 2020 61.20 63.30 61.05 63.00 46,611 -0.30(-0.47%)
May 13, 2020 70.05 73.35 60.75 63.30 527,027 +1.35(+2.18%)
May 12, 2020 62.25 64.50 61.20 61.95 46,452 -0.60(-0.96%)
May 11, 2020 61.80 62.55 61.05 62.55 31,414 +0.75(+1.21%)
May 08, 2020 61.50 62.70 61.05 61.80 31,640 +0.45(+0.73%)
May 07, 2020 61.05 62.85 60.75 61.35 23,233 +0.45(+0.74%)
May 06, 2020 63.15 64.50 60.45 60.90 33,436 -1.50(-2.40%)
May 05, 2020 64.05 65.85 62.25 62.40 67,874 -0.30(-0.48%)
May 04, 2020 60.90 63.60 60.45 62.70 47,748 +1.50(+2.45%)
May 01, 2020 62.70 62.70 60.00 61.20 26,726 -1.35(-2.16%)
Apr 30, 2020 60.90 63.45 59.40 62.55 62,155 +2.25(+3.73%)
Apr 29, 2020 61.50 61.95 59.40 60.30 50,250 -1.05(-1.71%)
Apr 28, 2020 63.00 63.15 60.30 61.35 45,015 -0.90(-1.45%)
Apr 27, 2020 64.35 64.50 59.85 62.25 106,174 +1.95(+3.23%)
Apr 24, 2020 58.80 60.30 58.20 60.30 61,726 +0.60(+1.01%)
Apr 23, 2020 59.85 60.30 57.75 59.70 59,154 -0.45(-0.75%)
Apr 22, 2020 62.55 62.70 57.75 60.15 98,497 -1.65(-2.67%)
Apr 21, 2020 62.25 66.90 60.30 61.80 439,822 -67.80(-52.31%)
Apr 20, 2020 142.35 288.75 125.25 129.60 802,590 +35.55(+37.80%)
Apr 17, 2020 102.00 109.35 94.05 94.05 2,713 -7.95(-7.79%)
Apr 16, 2020 128.40 131.25 96.75 102.00 5,278 -17.55(-14.68%)
Apr 15, 2020 90.00 171.60 90.00 119.55 15,725 +2.55(+2.18%)
Apr 14, 2020 120.00 120.00 108.00 117.00 1,248 -3.00(-2.50%)
Apr 13, 2020 120.00 120.00 114.00 120.00 277 +3.00(+2.56%)
Apr 09, 2020 123.00 126.00 114.36 117.00 187 -3.00(-2.50%)
Apr 08, 2020 123.00 123.00 105.00 120.00 289 +7.44(+6.61%)
Apr 07, 2020 114.00 120.00 111.00 112.56 115 -1.32(-1.16%)
Apr 06, 2020 105.00 120.00 105.00 113.88 156 +2.28(+2.04%)
Apr 03, 2020 114.00 114.00 105.03 111.60 118 +3.33(+3.08%)
Apr 02, 2020 114.57 114.57 108.06 108.27 55 -2.73(-2.46%)
Apr 01, 2020 114.00 114.00 102.00 111.00 106 -4.71(-4.07%)
Mar 31, 2020 118.20 120.00 112.59 115.71 220 +1.71(+1.50%)
Mar 30, 2020 117.00 117.00 108.00 114.00 204 -1.56(-1.35%)
Mar 27, 2020 120.00 120.00 111.03 115.56 91 -4.44(-3.70%)
Mar 26, 2020 120.00 132.00 105.00 120.00 714 +1.41(+1.19%)
Mar 25, 2020 124.02 124.02 108.00 118.59 551 +9.09(+8.30%)
Mar 24, 2020 104.04 109.50 99.09 109.50 749 +9.66(+9.68%)
Mar 23, 2020 129.00 129.00 99.00 99.84 336 +0.87(+0.88%)
Mar 20, 2020 112.11 120.00 93.00 98.97 1,362 -14.82(-13.02%)
Mar 19, 2020 108.00 123.00 105.00 113.79 335 +5.79(+5.36%)
Mar 18, 2020 111.00 119.97 102.03 108.00 293 -3.00(-2.70%)
Mar 17, 2020 106.65 114.84 96.03 111.00 325 +5.97(+5.68%)
Mar 16, 2020 87.00 120.00 87.00 105.03 892 -38.97(-27.06%)
Mar 13, 2020 171.00 171.00 135.00 144.00 417 +0.00(+0.00%)
Mar 12, 2020 171.00 171.00 135.00 144.00 781 -18.00(-11.11%)
Mar 11, 2020 147.00 165.00 144.00 162.00 1,595 +18.57(+12.95%)
Mar 10, 2020 147.00 150.00 135.00 143.43 407 -0.57(-0.40%)
Mar 09, 2020 153.00 153.00 144.00 144.00 372 -10.11(-6.56%)
Mar 06, 2020 162.00 162.00 153.03 154.11 156 -7.89(-4.87%)
Mar 05, 2020 168.06 168.57 162.00 162.00 184 -6.00(-3.57%)
Mar 04, 2020 171.00 171.00 162.00 168.00 158 +1.53(+0.92%)
Mar 03, 2020 162.00 173.43 156.00 166.47 146 +3.99(+2.46%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.