Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Cyclacel Pharmaceuti (NQ: CYCC )

2.640 +0.620 (+30.69%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2020 4.730 5.310 4.470 4.950 1,883,600 +0.33(+7.14%)
Jul 30, 2020 4.400 4.650 4.300 4.620 647,105 +0.20(+4.52%)
Jul 29, 2020 4.490 4.490 4.350 4.420 84,536 -0.04(-0.90%)
Jul 28, 2020 4.430 4.480 4.395 4.460 89,608 +0.01(+0.22%)
Jul 27, 2020 4.540 4.630 4.410 4.450 123,118 -0.05(-1.11%)
Jul 24, 2020 4.540 4.540 4.400 4.500 95,700 -0.04(-0.88%)
Jul 23, 2020 4.720 4.720 4.470 4.540 186,913 -0.15(-3.20%)
Jul 22, 2020 4.850 4.850 4.620 4.690 150,615 -0.15(-3.10%)
Jul 21, 2020 4.740 4.890 4.550 4.840 242,021 +0.19(+4.09%)
Jul 20, 2020 4.480 4.840 4.460 4.650 995,052 +0.17(+3.79%)
Jul 17, 2020 4.450 4.540 4.420 4.480 131,200 +0.00(+0.00%)
Jul 16, 2020 4.420 4.520 4.380 4.480 110,578 +0.04(+0.90%)
Jul 15, 2020 4.420 4.450 4.350 4.440 107,108 +0.08(+1.83%)
Jul 14, 2020 4.380 4.400 4.260 4.360 183,136 -0.02(-0.46%)
Jul 13, 2020 4.510 4.580 4.350 4.380 296,068 -0.06(-1.35%)
Jul 10, 2020 4.440 4.590 4.440 4.440 107,800 -0.03(-0.67%)
Jul 09, 2020 4.550 4.570 4.380 4.470 101,229 -0.11(-2.40%)
Jul 08, 2020 4.380 4.640 4.330 4.580 252,794 +0.17(+3.85%)
Jul 07, 2020 4.490 4.540 4.400 4.410 98,125 -0.06(-1.34%)
Jul 06, 2020 4.570 4.590 4.350 4.470 330,560 -0.06(-1.32%)
Jul 02, 2020 4.570 4.580 4.490 4.530 210,300 -0.05(-1.09%)
Jul 01, 2020 4.650 4.710 4.510 4.580 136,377 -0.07(-1.51%)
Jun 30, 2020 4.740 4.770 4.500 4.650 253,495 +0.01(+0.22%)
Jun 29, 2020 4.700 4.840 4.520 4.640 249,445 +0.08(+1.75%)
Jun 26, 2020 4.790 4.790 4.490 4.560 220,300 -0.14(-2.98%)
Jun 25, 2020 4.590 4.830 4.450 4.700 392,153 +0.08(+1.73%)
Jun 24, 2020 4.480 4.660 4.330 4.620 551,571 +0.08(+1.76%)
Jun 23, 2020 4.490 4.600 4.470 4.540 168,074 +0.07(+1.57%)
Jun 22, 2020 4.670 4.670 4.410 4.470 230,594 -0.02(-0.45%)
Jun 19, 2020 4.760 4.850 4.490 4.490 240,400 -0.26(-5.47%)
Jun 18, 2020 4.550 4.850 4.550 4.750 188,307 +0.18(+3.94%)
Jun 17, 2020 4.790 4.790 4.570 4.570 132,631 -0.23(-4.79%)
Jun 16, 2020 4.780 4.910 4.690 4.800 151,525 +0.16(+3.45%)
Jun 15, 2020 4.390 4.780 4.320 4.640 246,017 +0.11(+2.54%)
Jun 12, 2020 4.600 4.705 4.373 4.525 211,600 +0.08(+1.91%)
Jun 11, 2020 4.730 4.870 4.410 4.440 304,122 -0.53(-10.66%)
Jun 10, 2020 5.170 5.180 4.860 4.970 212,082 -0.18(-3.50%)
Jun 09, 2020 5.040 5.260 5.010 5.150 199,714 -0.01(-0.19%)
Jun 08, 2020 4.820 5.240 4.750 5.160 552,758 +0.28(+5.74%)
Jun 05, 2020 4.810 4.950 4.758 4.880 399,200 +0.07(+1.46%)
Jun 04, 2020 4.760 4.950 4.710 4.810 369,057 -0.02(-0.41%)
Jun 03, 2020 4.900 4.980 4.690 4.830 517,481 -0.08(-1.63%)
Jun 02, 2020 5.060 5.130 4.880 4.910 373,485 -0.14(-2.77%)
Jun 01, 2020 4.970 5.180 4.910 5.050 315,273 +0.03(+0.60%)
May 29, 2020 5.310 5.370 4.900 5.020 704,900 -0.38(-7.04%)
May 28, 2020 5.440 5.620 5.340 5.400 218,314 -0.23(-4.09%)
May 27, 2020 5.580 5.740 5.200 5.630 730,046 -0.21(-3.60%)
May 26, 2020 5.950 5.950 5.410 5.840 1,035,206 +0.48(+8.96%)
May 22, 2020 5.360 5.690 5.160 5.360 1,890,000 +0.19(+3.68%)
May 21, 2020 4.590 5.290 4.570 5.170 2,215,865 +0.58(+12.64%)
May 20, 2020 4.450 4.650 4.300 4.590 717,351 +0.22(+5.03%)
May 19, 2020 4.170 4.770 4.080 4.370 3,474,909 +0.25(+6.07%)
May 18, 2020 4.130 4.170 4.060 4.120 509,082 +0.01(+0.24%)
May 15, 2020 4.130 4.240 4.100 4.110 393,800 -0.09(-2.14%)
May 14, 2020 4.080 4.220 4.070 4.200 699,178 -0.02(-0.47%)
May 13, 2020 4.670 4.890 4.050 4.220 7,905,407 +0.09(+2.18%)
May 12, 2020 4.150 4.300 4.080 4.130 696,781 -0.04(-0.96%)
May 11, 2020 4.120 4.170 4.070 4.170 471,223 +0.05(+1.21%)
May 08, 2020 4.100 4.180 4.070 4.120 474,600 +0.03(+0.73%)
May 07, 2020 4.070 4.190 4.050 4.090 348,506 +0.03(+0.74%)
May 06, 2020 4.210 4.300 4.030 4.060 501,540 -0.10(-2.40%)
May 05, 2020 4.270 4.390 4.150 4.160 1,018,122 -0.02(-0.48%)
May 04, 2020 4.060 4.240 4.030 4.180 716,224 +0.10(+2.45%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.