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 (%)
Mar 31, 2023 0.9800 0.9899 0.9500 0.9601 84,940 -0.03(-3.02%)
Mar 30, 2023 0.9100 0.9989 0.9000 0.9900 163,964 +0.10(+11.27%)
Mar 29, 2023 0.8600 0.8999 0.8201 0.8897 153,945 +0.04(+4.31%)
Mar 28, 2023 0.8399 0.9100 0.8101 0.8529 258,996 +0.05(+6.19%)
Mar 27, 2023 0.8400 0.8401 0.7710 0.8032 906,365 -0.44(-35.23%)
Mar 24, 2023 1.370 1.430 1.200 1.240 584,502 -0.19(-13.29%)
Mar 23, 2023 1.240 1.675 1.203 1.430 478,178 +0.15(+11.72%)
Mar 22, 2023 1.530 1.570 1.120 1.280 772,338 -0.39(-23.35%)
Mar 21, 2023 1.400 1.750 1.360 1.670 567,341 +0.40(+31.50%)
Mar 20, 2023 1.280 1.290 1.193 1.270 59,674 +0.03(+2.51%)
Mar 17, 2023 1.160 1.330 1.160 1.239 46,573 +0.05(+4.11%)
Mar 16, 2023 1.190 1.240 1.180 1.190 30,606 -0.02(-1.65%)
Mar 15, 2023 1.120 1.220 1.100 1.210 82,354 -0.01(-0.82%)
Mar 14, 2023 1.240 1.270 1.220 1.220 29,694 -0.05(-3.94%)
Mar 13, 2023 1.290 1.350 1.220 1.270 123,151 -0.04(-3.05%)
Mar 10, 2023 1.300 1.350 1.300 1.310 22,127 -0.01(-0.91%)
Mar 09, 2023 1.400 1.420 1.280 1.322 63,998 -0.09(-6.24%)
Mar 08, 2023 1.460 1.470 1.384 1.410 45,977 -0.07(-4.73%)
Mar 07, 2023 1.450 1.540 1.450 1.480 95,347 +0.05(+3.50%)
Mar 06, 2023 1.420 1.510 1.350 1.430 118,578 +0.03(+2.14%)
Mar 03, 2023 1.390 1.430 1.361 1.400 33,888 +0.01(+0.72%)
Mar 02, 2023 1.370 1.419 1.310 1.390 54,313 +0.03(+2.21%)
Mar 01, 2023 1.450 1.465 1.330 1.360 87,162 -0.09(-6.21%)
Feb 28, 2023 1.360 1.500 1.330 1.450 60,220 +0.15(+11.54%)
Feb 27, 2023 1.220 1.300 1.220 1.300 66,431 +0.10(+8.33%)
Feb 24, 2023 1.500 1.570 1.160 1.200 375,298 -0.36(-23.08%)
Feb 23, 2023 1.660 1.690 1.540 1.560 49,806 -0.08(-4.88%)
Feb 22, 2023 1.640 1.690 1.630 1.640 69,050 -0.02(-1.20%)
Feb 21, 2023 1.630 1.700 1.620 1.660 81,046 +0.03(+1.83%)
Feb 17, 2023 1.670 1.720 1.630 1.630 55,907 -0.06(-3.54%)
Feb 16, 2023 1.670 1.700 1.660 1.690 89,356 +0.03(+1.81%)
Feb 15, 2023 1.600 1.680 1.550 1.660 87,886 +0.09(+5.71%)
Feb 14, 2023 1.560 1.580 1.550 1.570 61,766 +0.00(+0.02%)
Feb 13, 2023 1.560 1.590 1.550 1.570 83,963 +0.01(+0.64%)
Feb 10, 2023 1.580 1.630 1.550 1.560 109,068 -0.01(-0.64%)
Feb 09, 2023 1.650 1.660 1.560 1.570 129,139 +0.03(+1.95%)
Feb 08, 2023 1.580 1.600 1.520 1.540 57,591 -0.05(-3.14%)
Feb 07, 2023 1.610 1.610 1.510 1.590 48,846 -0.03(-1.85%)
Feb 06, 2023 1.650 1.680 1.600 1.620 122,757 +0.02(+1.25%)
Feb 03, 2023 1.540 1.610 1.540 1.600 67,509 +0.05(+3.23%)
Feb 02, 2023 1.570 1.610 1.515 1.550 60,314 -0.03(-1.90%)
Feb 01, 2023 1.510 1.638 1.510 1.580 125,171 +0.07(+4.64%)
Jan 31, 2023 1.510 1.540 1.470 1.510 70,297 +0.05(+3.42%)
Jan 30, 2023 1.430 1.610 1.430 1.460 164,138 +0.05(+3.55%)
Jan 27, 2023 1.400 1.450 1.380 1.410 46,298 +0.03(+2.17%)
Jan 26, 2023 1.400 1.440 1.380 1.380 31,622 -0.05(-3.50%)
Jan 25, 2023 1.410 1.490 1.395 1.430 39,610 -0.01(-0.69%)
Jan 24, 2023 1.510 1.540 1.400 1.440 52,473 -0.06(-4.00%)
Jan 23, 2023 1.450 1.560 1.450 1.500 57,885 +0.05(+3.45%)
Jan 20, 2023 1.500 1.500 1.260 1.450 118,802 -0.02(-1.36%)
Jan 19, 2023 1.490 1.503 1.450 1.470 232,727 -0.03(-2.00%)
Jan 18, 2023 1.550 1.630 1.450 1.500 84,292 -0.09(-5.66%)
Jan 17, 2023 1.450 1.630 1.450 1.590 204,861 +0.14(+9.66%)
Jan 13, 2023 1.350 1.470 1.310 1.450 41,549 +0.04(+2.84%)
Jan 12, 2023 1.280 1.446 1.260 1.410 211,979 -0.05(-3.42%)
Jan 11, 2023 1.550 1.610 1.410 1.460 536,195 -0.03(-2.01%)
Jan 10, 2023 1.250 1.500 1.250 1.490 299,497 +0.26(+21.14%)
Jan 09, 2023 1.140 1.410 1.140 1.230 318,445 +0.14(+12.84%)
Jan 06, 2023 1.050 1.140 1.010 1.090 62,850 +0.00(+0.00%)
Jan 05, 2023 0.8500 1.095 0.8500 1.090 395,737 +0.25(+30.26%)
Jan 04, 2023 0.7800 0.8600 0.7800 0.8368 52,830 +0.08(+10.11%)
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.