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

Nucana Plc ADR (NQ: NCNA )

3.520 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2020 5.564 5.564 5.185 5.320 34,600 -0.18(-3.27%)
Jan 30, 2020 5.190 5.600 5.190 5.500 245,287 +0.35(+6.80%)
Jan 29, 2020 5.240 5.270 5.100 5.150 17,146 -0.09(-1.72%)
Jan 28, 2020 5.610 5.610 5.210 5.240 13,913 -0.26(-4.73%)
Jan 27, 2020 5.060 5.500 5.020 5.500 23,673 +0.39(+7.63%)
Jan 24, 2020 5.170 5.180 5.010 5.110 50,600 +0.01(+0.20%)
Jan 23, 2020 5.100 5.180 5.061 5.100 62,855 -0.05(-0.94%)
Jan 22, 2020 5.200 5.270 5.110 5.149 48,267 -0.01(-0.13%)
Jan 21, 2020 5.700 5.980 5.120 5.155 88,884 -0.52(-9.24%)
Jan 17, 2020 5.460 6.035 5.250 5.680 150,900 +0.43(+8.26%)
Jan 16, 2020 5.300 5.470 5.000 5.247 148,389 +0.05(+0.90%)
Jan 15, 2020 5.410 5.590 5.180 5.200 33,669 -0.11(-2.07%)
Jan 14, 2020 5.330 5.410 5.050 5.310 31,650 +0.07(+1.34%)
Jan 13, 2020 5.050 5.253 5.050 5.240 16,906 +0.20(+3.97%)
Jan 10, 2020 5.522 5.522 5.000 5.040 81,500 -0.32(-5.97%)
Jan 09, 2020 5.380 5.749 5.360 5.360 11,525 -0.02(-0.37%)
Jan 08, 2020 5.580 5.957 5.300 5.380 24,620 -0.32(-5.61%)
Jan 07, 2020 5.700 5.960 5.700 5.700 18,403 +0.05(+0.88%)
Jan 06, 2020 6.100 6.100 5.470 5.650 33,192 -0.33(-5.52%)
Jan 03, 2020 5.910 6.250 5.850 5.980 20,100 +0.08(+1.35%)
Jan 02, 2020 5.930 6.270 5.811 5.900 55,853 -0.20(-3.28%)
Dec 31, 2019 5.570 6.261 5.570 6.100 42,000 +0.45(+7.96%)
Dec 30, 2019 6.200 6.350 5.510 5.650 36,227 -0.55(-8.87%)
Dec 27, 2019 6.370 6.370 6.055 6.200 11,600 -0.17(-2.67%)
Dec 26, 2019 6.320 6.370 6.241 6.370 18,437 +0.24(+3.92%)
Dec 24, 2019 5.920 6.200 5.920 6.130 8,700 +0.15(+2.51%)
Dec 23, 2019 6.120 6.353 5.900 5.980 43,175 -0.12(-1.97%)
Dec 20, 2019 6.480 6.640 6.100 6.100 41,500 -0.42(-6.44%)
Dec 19, 2019 6.330 6.639 6.250 6.520 19,757 +0.14(+2.19%)
Dec 18, 2019 6.610 6.610 5.810 6.380 55,109 -0.09(-1.39%)
Dec 17, 2019 6.730 6.730 6.327 6.470 33,233 +0.06(+0.94%)
Dec 16, 2019 7.260 7.424 6.410 6.410 64,372 -0.84(-11.59%)
Dec 13, 2019 8.030 8.110 7.060 7.250 107,400 -0.64(-8.11%)
Dec 12, 2019 7.820 8.160 7.770 7.890 65,894 +0.14(+1.81%)
Dec 11, 2019 7.250 8.200 7.200 7.750 140,087 +0.57(+7.94%)
Dec 10, 2019 7.090 7.400 7.080 7.180 54,659 -0.05(-0.69%)
Dec 09, 2019 6.890 7.400 6.884 7.230 26,927 +0.20(+2.84%)
Dec 06, 2019 6.860 7.270 6.750 7.030 36,400 +0.17(+2.48%)
Dec 05, 2019 6.560 7.150 6.500 6.860 21,908 +0.13(+1.93%)
Dec 04, 2019 7.420 7.420 6.500 6.730 184,039 -0.71(-9.54%)
Dec 03, 2019 7.890 8.280 6.920 7.440 110,407 -0.57(-7.06%)
Dec 02, 2019 8.690 9.543 7.920 8.005 88,276 -0.47(-5.60%)
Nov 29, 2019 8.320 8.680 8.160 8.480 15,900 +0.33(+4.05%)
Nov 27, 2019 8.000 8.350 7.820 8.150 72,000 +0.10(+1.24%)
Nov 26, 2019 8.100 8.100 7.750 8.050 73,955 +0.00(+0.00%)
Nov 25, 2019 7.460 8.160 7.460 8.050 60,381 +0.95(+13.38%)
Nov 22, 2019 6.830 7.218 6.550 7.100 37,900 +0.41(+6.13%)
Nov 21, 2019 6.890 6.910 6.580 6.690 20,156 -0.10(-1.47%)
Nov 20, 2019 6.450 6.960 6.310 6.790 9,839 +0.03(+0.44%)
Nov 19, 2019 6.780 6.856 6.310 6.760 21,066 +0.27(+4.16%)
Nov 18, 2019 7.190 7.450 6.120 6.490 36,162 +0.50(+8.35%)
Nov 15, 2019 5.410 6.000 5.410 5.990 48,700 +0.44(+7.93%)
Nov 14, 2019 5.060 6.070 5.060 5.550 60,686 -0.28(-4.80%)
Nov 13, 2019 6.090 6.170 5.810 5.830 42,467 -0.26(-4.27%)
Nov 12, 2019 6.400 6.500 6.090 6.090 41,682 -0.45(-6.88%)
Nov 11, 2019 6.590 6.790 6.530 6.540 28,171 -0.19(-2.82%)
Nov 08, 2019 6.550 6.850 6.510 6.730 37,900 +0.00(+0.00%)
Nov 07, 2019 6.910 7.070 6.400 6.730 58,801 -0.21(-3.03%)
Nov 06, 2019 7.060 7.420 6.800 6.940 116,140 -0.18(-2.53%)
Nov 05, 2019 7.100 7.340 7.090 7.120 13,097 -0.03(-0.42%)
Nov 04, 2019 7.130 7.480 7.090 7.150 31,620 -0.02(-0.28%)
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.