Advertisement
Advertisement
U.S. markets open in 3 hours 3 minutes
S&P Futures
4,065.75 -9.75 (-0.24%) Dow Futures
34,013.00 -10.00 (-0.03%) Nasdaq Futures
12,046.75 -60.00 (-0.50%) Russell 2000 Futures
1,907.40 -3.10 (-0.16%) Crude Oil
82.24 +1.23 (+1.52%) Gold
1,929.70 -0.30 (-0.02%)
Cyclacel Pharmaceuticals Inc (UXI4.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 08:08AM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 1,500 |
| Jan 26, 2023 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | - |
| Jan 25, 2023 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | - |
| Jan 24, 2023 | 0.8355 | 0.8355 | 0.8355 | 0.8355 | 0.8355 | - |
| Jan 23, 2023 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | - |
| Jan 20, 2023 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | - |
| Jan 19, 2023 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| Jan 18, 2023 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | - |
| Jan 17, 2023 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
| Jan 16, 2023 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | - |
| Jan 13, 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| Jan 12, 2023 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| Jan 11, 2023 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
| Jan 10, 2023 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | - |
| Jan 09, 2023 | 0.6885 | 0.6885 | 0.6885 | 0.6885 | 0.6885 | - |
| Jan 06, 2023 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | - |
| Jan 05, 2023 | 0.6845 | 0.6845 | 0.6845 | 0.6845 | 0.6845 | - |
| Jan 04, 2023 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
| Jan 03, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| Jan 02, 2023 | 0.6065 | 0.6065 | 0.6065 | 0.6065 | 0.6065 | - |
| Dec 30, 2022 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
| Dec 29, 2022 | 0.4934 | 0.4934 | 0.4934 | 0.4934 | 0.4934 | - |
| Dec 28, 2022 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | - |
| Dec 27, 2022 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
| Dec 23, 2022 | 0.6855 | 0.6855 | 0.6855 | 0.6855 | 0.6855 | - |
| Dec 22, 2022 | 0.6485 | 0.6485 | 0.6485 | 0.6485 | 0.6485 | - |
| Dec 21, 2022 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| Dec 20, 2022 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
| Dec 19, 2022 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
| Dec 16, 2022 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | - |
| Dec 15, 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| Dec 14, 2022 | 0.6675 | 0.6675 | 0.6675 | 0.6675 | 0.6675 | - |
| Dec 13, 2022 | 0.6745 | 0.6745 | 0.6745 | 0.6745 | 0.6745 | - |
| Dec 12, 2022 | 0.6555 | 0.6555 | 0.6555 | 0.6555 | 0.6555 | - |
| Dec 09, 2022 | 0.6065 | 0.6065 | 0.6065 | 0.6065 | 0.6065 | - |
| Dec 08, 2022 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
| Dec 07, 2022 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
| Dec 06, 2022 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | - |
| Dec 05, 2022 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | - |
| Dec 02, 2022 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | - |
| Dec 01, 2022 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
| Nov 30, 2022 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| Nov 29, 2022 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
| Nov 28, 2022 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
| Nov 25, 2022 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
| Nov 24, 2022 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | - |
| Nov 23, 2022 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | - |
| Nov 22, 2022 | 0.8565 | 0.8565 | 0.8565 | 0.8565 | 0.8565 | - |
| Nov 21, 2022 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | - |
| Nov 18, 2022 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| Nov 17, 2022 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| Nov 16, 2022 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| Nov 15, 2022 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| Nov 14, 2022 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| Nov 11, 2022 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Nov 10, 2022 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| Nov 09, 2022 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Nov 08, 2022 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| Nov 07, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Nov 04, 2022 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| Nov 03, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Nov 02, 2022 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| Nov 01, 2022 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| Oct 31, 2022 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| Oct 28, 2022 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| Oct 27, 2022 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | - |
| Oct 26, 2022 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
| Oct 25, 2022 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | - |
| Oct 24, 2022 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| Oct 21, 2022 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
| Oct 20, 2022 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| Oct 19, 2022 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| Oct 18, 2022 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| Oct 17, 2022 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | - |
| Oct 14, 2022 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| Oct 13, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Oct 12, 2022 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | - |
| Oct 11, 2022 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| Oct 10, 2022 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| Oct 07, 2022 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
| Oct 06, 2022 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| Oct 05, 2022 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| Oct 04, 2022 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| Oct 03, 2022 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
| Sep 30, 2022 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| Sep 29, 2022 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
| Sep 28, 2022 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| Sep 27, 2022 | 1.2700 | 1.2770 | 1.2700 | 1.2770 | 1.2770 | - |
| Sep 26, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Sep 23, 2022 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
| Sep 22, 2022 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| Sep 21, 2022 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| Sep 20, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Sep 19, 2022 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
| Sep 16, 2022 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| Sep 15, 2022 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| Sep 14, 2022 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
| Sep 13, 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Sep 12, 2022 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
| Sep 09, 2022 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
