Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nucana Plc ADR (NQ: NCNA )

3.215 -0.045 (-1.38%)
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 (%)
Apr 30, 2024 4.000 4.011 3.830 3.960 9,441 -0.04(-1.00%)
Apr 29, 2024 4.140 4.281 3.960 4.000 13,809 +0.00(+0.00%)
Apr 26, 2024 3.890 4.000 3.845 4.000 7,152 +0.19(+4.99%)
Apr 25, 2024 4.000 4.000 3.541 3.810 16,552 -0.03(-0.78%)
Apr 24, 2024 4.010 4.090 3.750 3.840 12,017 -0.16(-4.00%)
Apr 23, 2024 4.010 4.130 3.820 4.000 37,241 +0.01(+0.25%)
Apr 22, 2024 3.850 4.200 3.813 3.990 50,835 +0.22(+5.70%)
Apr 19, 2024 3.700 3.820 3.400 3.775 32,622 -0.02(-0.40%)
Apr 18, 2024 4.080 4.204 3.610 3.790 89,717 -0.18(-4.53%)
Apr 17, 2024 4.060 4.404 3.840 3.970 108,177 +0.07(+1.79%)
Apr 16, 2024 4.670 5.140 3.690 3.900 121,488 -0.55(-12.36%)
Apr 15, 2024 5.420 5.675 4.440 4.450 32,211 -1.15(-20.50%)
Apr 12, 2024 5.915 5.975 5.375 5.598 10,498 -0.32(-5.37%)
Apr 11, 2024 5.915 5.987 5.753 5.915 5,081 +0.00(+0.00%)
Apr 10, 2024 6.000 5.928 5.633 5.915 9,092 -0.02(-0.34%)
Apr 09, 2024 6.100 6.100 5.640 5.935 12,319 +0.03(+0.59%)
Apr 08, 2024 6.037 6.037 5.668 5.900 12,858 +0.08(+1.42%)
Apr 05, 2024 6.000 6.100 5.650 5.817 10,347 -0.17(-2.76%)
Apr 04, 2024 6.558 6.558 5.612 5.982 7,117 -0.58(-8.77%)
Apr 03, 2024 5.893 6.558 5.600 6.558 18,266 +0.81(+14.14%)
Apr 02, 2024 6.125 6.125 5.605 5.745 25,269 -0.18(-3.04%)
Apr 01, 2024 6.250 6.275 5.678 5.925 20,417 -0.58(-8.85%)
Mar 28, 2024 5.875 6.880 5.862 6.500 51,814 -1.17(-15.23%)
Mar 27, 2024 7.513 7.843 7.312 7.668 20,784 +0.02(+0.23%)
Mar 26, 2024 7.593 7.845 7.013 7.650 18,987 -0.19(-2.49%)
Mar 25, 2024 7.750 8.075 7.500 7.845 13,259 +0.24(+3.19%)
Mar 22, 2024 7.250 7.862 7.250 7.603 15,319 +0.36(+4.97%)
Mar 21, 2024 8.500 8.500 7.225 7.242 41,931 -1.08(-12.92%)
Mar 20, 2024 8.300 8.498 8.100 8.318 11,712 -0.04(-0.51%)
Mar 19, 2024 8.533 8.750 8.130 8.360 20,565 -0.82(-8.88%)
Mar 18, 2024 8.635 9.500 7.625 9.175 50,746 +0.46(+5.25%)
Mar 15, 2024 9.025 9.250 8.158 8.717 85,423 -1.05(-10.77%)
Mar 14, 2024 10.00 10.50 9.027 9.770 173,419 -0.73(-6.95%)
Mar 13, 2024 18.63 19.41 10.50 10.50 2,577,723 +0.88(+9.20%)
Mar 12, 2024 8.000 11.00 8.000 9.615 652,868 +1.37(+16.55%)
Mar 11, 2024 8.125 8.475 7.750 8.250 2,104 -0.04(-0.42%)
Mar 08, 2024 7.900 8.500 7.555 8.285 4,436 +0.04(+0.42%)
Mar 07, 2024 8.102 8.250 7.513 8.250 11,191 +0.19(+2.39%)
Mar 06, 2024 8.025 8.450 7.900 8.057 7,450 -0.17(-2.04%)
Mar 05, 2024 8.000 8.725 7.875 8.225 2,191 -0.03(-0.30%)
Mar 04, 2024 8.750 8.998 7.880 8.250 7,190 +0.25(+3.12%)
Mar 01, 2024 8.000 8.380 7.625 8.000 2,947 +0.00(+0.00%)
Feb 29, 2024 8.482 8.500 7.965 8.000 2,778 -0.21(-2.53%)
Feb 28, 2024 8.500 8.750 8.002 8.207 1,635 -0.03(-0.33%)
Feb 27, 2024 7.750 9.250 7.875 8.235 13,394 -0.01(-0.06%)
Feb 26, 2024 7.500 8.250 7.500 8.240 1,868 +0.49(+6.32%)
Feb 23, 2024 7.750 8.250 7.513 7.750 3,303 -0.69(-8.15%)
Feb 22, 2024 8.000 8.970 8.000 8.438 3,592 +0.19(+2.27%)
Feb 21, 2024 8.495 8.750 8.190 8.250 3,572 -0.10(-1.23%)
Feb 20, 2024 9.188 9.250 8.350 8.352 4,544 -0.42(-4.76%)
Feb 16, 2024 7.750 9.238 7.500 8.770 8,389 +0.89(+11.37%)
Feb 15, 2024 8.000 8.252 7.688 7.875 1,562 -0.12(-1.56%)
Feb 14, 2024 8.045 8.250 7.412 8.000 7,331 +0.03(+0.31%)
Feb 13, 2024 7.500 8.250 7.500 7.975 1,380 +0.47(+6.33%)
Feb 12, 2024 7.475 8.500 7.375 7.500 10,784 -0.13(-1.67%)
Feb 09, 2024 7.375 7.730 7.192 7.628 3,120 +0.18(+2.38%)
Feb 08, 2024 7.025 7.460 7.000 7.450 2,984 +0.09(+1.29%)
Feb 07, 2024 7.355 7.355 7.105 7.355 1,310 +0.00(+0.00%)
Feb 06, 2024 7.050 7.430 7.050 7.355 1,894 +0.16(+2.15%)
Feb 05, 2024 7.250 7.625 7.030 7.200 2,512 -0.05(-0.69%)
Feb 02, 2024 7.500 8.000 7.030 7.250 5,052 -0.72(-9.09%)
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.