Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cyclacel Pharmaceuti (NQ: CYCCP )

8.000 +0.300 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2020 4.550 4.550 4.550 0 +0.00(+0.00%)
Apr 29, 2020 4.704 4.704 4.550 4.550 411 -0.08(-1.67%)
Apr 28, 2020 4.627 4.627 4.627 97 +0.00(+0.00%)
Apr 27, 2020 4.627 4.627 4.627 106 +0.00(+0.00%)
Apr 24, 2020 4.450 4.897 4.450 4.627 777 +0.62(+15.38%)
Apr 23, 2020 4.712 4.712 4.010 4.010 3,355 -0.76(-15.86%)
Apr 22, 2020 4.766 4.766 4.766 4.766 373 +0.09(+1.98%)
Apr 21, 2020 5.221 5.221 4.674 4.674 1,272 -0.32(-6.48%)
Apr 20, 2020 5.090 6.224 4.998 4.998 5,368 +0.00(+0.00%)
Apr 16, 2020 4.998 4.998 4.998 0 -0.04(-0.70%)
Apr 15, 2020 4.897 5.213 4.897 5.033 2,330 +0.35(+7.47%)
Apr 13, 2020 4.683 4.683 4.683 0 +0.09(+1.95%)
Apr 09, 2020 4.589 4.594 4.589 4.594 259 +0.04(+0.96%)
Apr 02, 2020 4.550 4.550 4.550 0 -0.15(-3.28%)
Apr 01, 2020 4.704 4.704 4.704 5 +0.00(+0.00%)
Mar 30, 2020 4.704 4.704 4.704 0 +0.00(+0.00%)
Mar 27, 2020 4.704 4.704 4.704 4.704 259 -0.04(-0.81%)
Mar 23, 2020 4.743 4.743 4.743 0 +0.12(+2.50%)
Mar 20, 2020 4.627 4.627 4.627 4.627 648 +0.35(+8.13%)
Mar 19, 2020 4.279 4.441 4.279 4.279 842 -0.24(-5.31%)
Mar 18, 2020 4.519 4.519 4.519 4.519 388 +0.15(+3.35%)
Mar 17, 2020 4.373 4.373 4.373 4.373 181 -0.25(-5.50%)
Mar 16, 2020 4.627 4.627 4.627 54 +0.00(+0.00%)
Mar 13, 2020 4.627 4.627 4.627 4.627 259 -0.12(-2.44%)
Mar 11, 2020 4.743 4.743 4.743 0 +0.00(+0.00%)
Mar 10, 2020 4.743 4.743 4.743 77 +0.00(+0.00%)
Mar 04, 2020 4.743 4.743 4.743 0 +0.00(+0.00%)
Mar 03, 2020 4.743 4.743 4.743 129 +0.00(+0.00%)
Mar 02, 2020 4.743 4.743 4.743 4.743 274 -0.02(-0.49%)
Feb 28, 2020 4.450 4.766 4.450 4.766 4,278 +0.32(+7.11%)
Feb 26, 2020 4.450 4.450 4.450 0 +0.00(+0.00%)
Feb 25, 2020 4.450 4.450 4.450 97 +0.00(+0.00%)
Feb 24, 2020 4.234 4.450 4.234 4.450 749 +0.29(+6.92%)
Feb 20, 2020 4.162 4.162 4.162 0 +0.00(+0.00%)
Feb 14, 2020 4.162 4.162 4.162 0 +0.00(+0.00%)
Feb 13, 2020 4.162 4.162 4.162 119 +0.00(+0.00%)
Feb 12, 2020 4.458 4.458 3.625 4.162 1,506 -0.30(-6.74%)
Feb 11, 2020 4.463 4.463 4.463 117 +0.00(+0.00%)
Feb 10, 2020 4.463 4.463 4.463 125 +0.00(+0.00%)
Feb 07, 2020 4.463 4.463 4.463 3 +0.00(+0.00%)
Feb 06, 2020 4.442 4.463 4.442 4.463 1,817 -0.05(-1.03%)
Feb 05, 2020 4.509 4.509 4.509 255 +0.00(+0.00%)
Feb 04, 2020 4.509 4.509 4.509 4.509 376 -0.04(-0.90%)
Feb 03, 2020 4.550 4.550 4.550 2 +0.00(+0.00%)
Jan 31, 2020 4.550 4.550 4.550 4.550 129 -0.02(-0.34%)
Jan 30, 2020 4.566 4.566 4.566 24 +0.00(+0.00%)
Jan 29, 2020 4.566 4.566 4.566 4.566 259 -0.28(-5.73%)
Jan 27, 2020 4.843 4.843 4.843 0 +0.00(+0.00%)
Jan 23, 2020 4.843 4.843 4.843 0 +0.00(+0.00%)
Jan 21, 2020 4.843 4.843 4.843 0 +0.28(+6.08%)
Jan 17, 2020 4.566 4.566 4.566 4.566 129 +0.22(+5.15%)
Jan 16, 2020 4.820 4.820 4.342 4.342 621 -0.05(-1.05%)
Jan 15, 2020 4.779 4.803 4.388 4.388 2,537 -0.41(-8.63%)
Jan 14, 2020 4.779 4.803 4.779 4.803 618 +0.02(+0.50%)
Jan 13, 2020 4.696 4.779 4.648 4.779 2,967 +0.95(+24.71%)
Jan 09, 2020 3.832 3.832 3.832 0 +0.00(+0.00%)
Jan 08, 2020 3.832 3.832 3.832 3.832 153 -0.01(-0.15%)
Jan 06, 2020 3.838 3.838 3.838 0 +0.08(+2.15%)
Jan 03, 2020 3.757 3.757 3.757 106 +0.00(+0.00%)
Jan 02, 2020 3.757 3.757 3.757 125 +0.00(+0.00%)
Dec 31, 2019 3.757 3.757 3.757 3.757 532 -0.05(-1.38%)
Dec 27, 2019 3.810 3.810 3.810 0 -0.47(-11.05%)
Dec 20, 2019 4.283 4.283 4.283 0 +0.34(+8.57%)
Dec 19, 2019 3.945 3.945 3.945 66 +0.00(+0.00%)
Dec 18, 2019 3.945 3.945 3.945 39 +0.00(+0.00%)
Dec 17, 2019 3.945 3.945 3.945 1 +0.00(+0.00%)
Dec 16, 2019 3.945 3.945 3.945 13 +0.00(+0.00%)
Dec 13, 2019 3.850 3.945 3.850 3.945 399 +0.30(+8.25%)
Dec 10, 2019 3.644 3.644 3.644 0 +0.45(+14.12%)
Dec 05, 2019 3.194 3.194 3.194 0 -0.20(-5.77%)
Nov 26, 2019 3.389 3.389 3.389 0 +0.00(+0.00%)
Nov 25, 2019 3.389 3.389 3.389 75 +0.00(+0.00%)
Nov 20, 2019 3.389 3.389 3.389 0 +0.00(+0.00%)
Nov 14, 2019 3.389 3.389 3.389 0 +0.00(+0.00%)
Nov 13, 2019 3.389 3.389 3.389 1 +0.00(+0.00%)
Nov 12, 2019 3.389 3.389 3.389 7 +0.00(+0.00%)
Nov 11, 2019 3.419 3.419 3.141 3.389 532 -0.47(-12.16%)
Nov 05, 2019 3.858 3.858 3.858 0 +0.00(+0.00%)
Nov 04, 2019 3.858 3.858 3.858 3.858 440 +0.23(+6.30%)
Nov 01, 2019 3.629 3.629 3.629 1 +0.00(+0.00%)
Oct 31, 2019 3.629 3.629 3.629 13 +0.00(+0.00%)
Oct 30, 2019 3.629 3.629 3.629 13 +0.00(+0.00%)
Oct 29, 2019 3.629 3.629 3.449 3.629 1,885 +0.32(+9.77%)
Oct 28, 2019 3.306 3.306 3.306 3.306 266 +0.38(+12.82%)
Oct 24, 2019 2.931 2.931 2.931 0 -0.41(-12.16%)
Oct 23, 2019 3.336 3.336 3.336 137 +0.00(+0.00%)
Oct 22, 2019 3.336 3.336 3.336 3.336 135 -0.24(-6.72%)
Oct 21, 2019 3.577 3.577 3.577 3.577 135 +0.00(+0.00%)
Oct 15, 2019 3.577 3.577 3.577 0 +0.00(+0.00%)
Oct 14, 2019 3.644 3.644 3.577 3.577 448 +0.11(+3.22%)
Oct 08, 2019 3.465 3.465 3.465 0 +0.00(+0.00%)
Oct 07, 2019 3.465 3.465 3.465 3.465 140 +0.19(+5.82%)
Oct 03, 2019 3.275 3.275 3.275 0 +0.00(+0.00%)
Oct 02, 2019 3.275 3.275 3.275 3.275 137 -0.04(-1.10%)
Oct 01, 2019 3.439 3.439 3.311 3.311 274 +0.04(+1.11%)
Sep 30, 2019 3.268 3.275 3.268 3.275 714 +0.11(+3.40%)
Sep 27, 2019 3.167 3.515 3.137 3.167 1,511 -0.34(-9.76%)
Sep 26, 2019 3.510 3.510 3.510 20 +0.00(+0.00%)
Sep 25, 2019 3.510 3.510 3.510 13 +0.00(+0.00%)
Sep 17, 2019 3.510 3.510 3.510 0 -0.23(-6.09%)
Sep 16, 2019 3.737 3.737 3.737 26 +0.00(+0.00%)
Sep 13, 2019 3.679 3.792 3.679 3.737 961 +0.19(+5.24%)
Sep 11, 2019 3.551 3.551 3.551 0 +0.00(+0.00%)
Aug 14, 2019 3.551 3.551 3.551 0 +0.00(+0.00%)
Aug 08, 2019 3.551 3.551 3.551 0 -0.05(-1.42%)
Aug 06, 2019 3.602 3.602 3.602 0 -0.18(-4.80%)
Aug 05, 2019 3.784 3.784 3.784 3.784 188 +0.32(+9.24%)
Aug 02, 2019 3.973 4.003 3.464 3.464 1,099 +0.08(+2.37%)
Aug 01, 2019 3.639 3.639 3.384 3.384 4,131 -0.30(-8.06%)
Jul 30, 2019 3.681 3.681 3.681 0 +0.00(+0.00%)
Jul 23, 2019 3.681 3.681 3.681 0 +0.00(+0.00%)
Jul 19, 2019 3.681 3.681 3.681 0 +0.29(+8.56%)
Jul 18, 2019 3.391 3.391 3.391 3.391 412 -0.39(-10.40%)
Jul 09, 2019 3.784 3.784 3.784 0 +0.00(+0.00%)
Jul 08, 2019 4.088 4.088 3.784 3.784 353 -0.36(-8.70%)
Jul 03, 2019 4.145 4.145 4.145 0 +0.68(+19.59%)
Jun 24, 2019 3.466 3.466 3.466 0 +0.00(+0.00%)
Jun 17, 2019 3.466 3.466 3.466 0 +0.01(+0.20%)
May 20, 2019 3.459 3.459 3.459 0 +0.00(+0.00%)
May 17, 2019 3.473 3.473 3.459 3.459 989 -0.36(-9.44%)
May 16, 2019 3.625 3.820 3.625 3.820 1,413 -0.06(-1.46%)
May 14, 2019 3.876 3.876 3.876 0 +0.00(+0.00%)
May 13, 2019 3.876 3.876 3.876 3.876 141 +0.45(+12.99%)
May 09, 2019 3.431 3.431 3.431 0 +0.00(+0.00%)
May 08, 2019 3.473 3.473 3.431 3.431 441 -0.00(-0.08%)
May 06, 2019 3.433 3.433 3.433 0 -0.18(-4.96%)
May 03, 2019 3.613 3.613 3.613 19 +0.00(+0.00%)
May 02, 2019 3.613 3.613 3.613 3.613 513 +0.38(+11.76%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.