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

Nucana Plc ADR (NQ: NCNA )

3.610 -0.010 (-0.28%)
Streaming Delayed Price Updated: 3:08 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 (%)
Nov 30, 2022 0.7900 0.9000 0.7700 0.8539 96,804 +0.10(+13.55%)
Nov 29, 2022 0.9400 0.9477 0.7500 0.7520 293,401 -0.17(-18.28%)
Nov 28, 2022 0.9276 0.9700 0.9201 0.9202 24,204 -0.05(-5.13%)
Nov 25, 2022 0.9700 0.9800 0.9500 0.9700 17,838 +0.02(+1.57%)
Nov 23, 2022 0.9600 0.9799 0.9500 0.9550 36,156 -0.02(-1.55%)
Nov 22, 2022 0.9900 0.9900 0.9700 0.9700 13,367 -0.00(-0.31%)
Nov 21, 2022 0.9900 1.000 0.9500 0.9730 70,500 -0.03(-2.70%)
Nov 18, 2022 0.9900 1.050 0.9798 1.000 52,659 +0.01(+1.01%)
Nov 17, 2022 1.030 1.080 0.9900 0.9900 77,098 -0.07(-6.60%)
Nov 16, 2022 1.030 1.090 1.010 1.060 35,204 +0.04(+3.92%)
Nov 15, 2022 1.020 1.080 1.000 1.020 43,972 +0.00(+0.00%)
Nov 14, 2022 0.9900 1.090 0.9900 1.020 74,620 +0.02(+2.00%)
Nov 11, 2022 1.000 1.040 0.9800 1.000 14,707 +0.01(+0.76%)
Nov 10, 2022 1.040 1.040 0.9756 0.9925 29,752 -0.02(-1.73%)
Nov 09, 2022 1.030 1.040 0.9800 1.010 16,589 -0.02(-1.94%)
Nov 08, 2022 1.060 1.093 1.020 1.030 54,118 -0.02(-1.90%)
Nov 07, 2022 1.030 1.080 1.010 1.050 32,969 -0.01(-0.94%)
Nov 04, 2022 1.000 1.100 1.000 1.060 76,052 +0.03(+2.91%)
Nov 03, 2022 1.030 1.090 1.010 1.030 28,024 -0.02(-1.90%)
Nov 02, 2022 1.060 1.090 1.040 1.050 32,109 -0.03(-2.78%)
Nov 01, 2022 1.010 1.090 1.000 1.080 68,269 +0.08(+8.00%)
Oct 31, 2022 0.9900 1.020 0.9752 1.000 40,054 +0.01(+0.50%)
Oct 28, 2022 0.9900 1.002 0.9900 0.9950 51,653 +0.01(+1.04%)
Oct 27, 2022 1.000 1.028 0.9670 0.9848 33,428 +0.01(+1.53%)
Oct 26, 2022 0.9600 1.000 0.9300 0.9700 57,044 +0.01(+0.93%)
Oct 25, 2022 0.9800 1.009 0.9600 0.9611 51,069 -0.01(-1.41%)
Oct 24, 2022 1.000 1.004 0.9500 0.9748 31,078 -0.01(-0.53%)
Oct 21, 2022 0.9500 0.9900 0.9500 0.9800 46,279 +0.01(+1.03%)
Oct 20, 2022 0.9520 1.030 0.9209 0.9700 57,745 +0.03(+3.15%)
Oct 19, 2022 1.050 1.050 0.9401 0.9404 101,108 -0.09(-8.69%)
Oct 18, 2022 0.9975 1.040 0.9659 1.030 75,846 +0.08(+8.42%)
Oct 17, 2022 1.030 1.070 0.9000 0.9499 188,181 -0.10(-9.78%)
Oct 14, 2022 1.040 1.080 1.010 1.053 41,521 +0.01(+1.24%)
Oct 13, 2022 1.000 1.080 1.000 1.040 41,401 +0.00(+0.00%)
Oct 12, 2022 0.9800 1.080 0.9701 1.040 53,041 +0.00(+0.00%)
Oct 11, 2022 1.040 1.082 1.010 1.040 36,552 -0.05(-4.32%)
Oct 10, 2022 1.060 1.120 1.010 1.087 81,690 -0.01(-0.85%)
Oct 07, 2022 1.020 1.110 1.020 1.096 62,965 +0.01(+1.20%)
Oct 06, 2022 0.9500 1.090 0.9500 1.083 627,885 +0.08(+8.16%)
Oct 05, 2022 0.9800 1.045 0.9800 1.002 76,755 +0.00(+0.16%)
Oct 04, 2022 1.020 1.080 0.9800 1.000 99,380 -0.02(-1.96%)
Oct 03, 2022 1.020 1.080 0.9584 1.020 99,407 -0.02(-2.39%)
Sep 30, 2022 1.030 1.100 0.9850 1.045 100,019 +0.02(+2.45%)
Sep 29, 2022 0.9400 1.050 0.9400 1.020 92,867 +0.02(+2.00%)
Sep 28, 2022 0.9800 1.010 0.9500 1.000 198,197 +0.03(+2.59%)
Sep 27, 2022 0.9700 1.062 0.9700 0.9748 65,499 -0.04(-3.49%)
Sep 26, 2022 0.9400 1.070 0.9000 1.010 131,374 +0.03(+2.56%)
Sep 23, 2022 1.030 1.100 0.9700 0.9848 209,174 -0.16(-13.61%)
Sep 22, 2022 1.360 1.365 1.110 1.140 292,287 -0.26(-18.57%)
Sep 21, 2022 1.420 1.490 1.354 1.400 63,241 -0.06(-4.11%)
Sep 20, 2022 1.440 1.555 1.390 1.460 65,511 -0.04(-2.67%)
Sep 19, 2022 1.450 1.599 1.400 1.500 73,922 +0.00(+0.00%)
Sep 16, 2022 1.500 1.555 1.410 1.500 141,577 -0.03(-1.96%)
Sep 15, 2022 1.540 1.720 1.480 1.530 113,180 -0.01(-0.65%)
Sep 14, 2022 1.480 1.547 1.400 1.540 29,562 +0.04(+2.67%)
Sep 13, 2022 1.600 1.600 1.400 1.500 125,681 -0.02(-1.32%)
Sep 12, 2022 1.660 1.710 1.460 1.520 142,377 -0.06(-3.80%)
Sep 09, 2022 1.530 1.590 1.530 1.580 35,509 +0.05(+3.27%)
Sep 08, 2022 1.340 1.600 1.340 1.530 194,625 +0.15(+10.87%)
Sep 07, 2022 1.310 1.420 1.300 1.380 62,712 +0.02(+1.47%)
Sep 06, 2022 1.370 1.480 1.350 1.360 60,404 -0.02(-1.61%)
Sep 02, 2022 1.460 1.529 1.360 1.382 35,494 -0.06(-4.01%)
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.