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 (%)
Oct 30, 2020 4.970 5.036 4.616 4.730 183,600 -0.24(-4.83%)
Oct 29, 2020 5.000 5.150 4.950 4.970 90,389 -0.02(-0.40%)
Oct 28, 2020 5.250 5.340 4.900 4.990 235,049 -0.36(-6.73%)
Oct 27, 2020 5.410 5.580 5.280 5.350 122,416 -0.10(-1.83%)
Oct 26, 2020 5.500 5.550 5.310 5.450 48,525 -0.14(-2.50%)
Oct 23, 2020 5.660 5.715 5.410 5.590 88,500 +0.03(+0.54%)
Oct 22, 2020 5.460 5.780 5.200 5.560 258,157 +0.50(+9.88%)
Oct 21, 2020 5.280 5.320 5.010 5.060 61,338 -0.23(-4.35%)
Oct 20, 2020 5.360 5.410 5.170 5.290 92,793 -0.06(-1.12%)
Oct 19, 2020 5.290 5.350 5.190 5.350 153,125 +0.14(+2.69%)
Oct 16, 2020 4.970 5.270 4.970 5.210 294,400 +0.35(+7.20%)
Oct 15, 2020 4.820 5.000 4.810 4.860 93,304 -0.03(-0.61%)
Oct 14, 2020 5.070 5.100 4.870 4.890 91,749 -0.18(-3.55%)
Oct 13, 2020 5.060 5.190 5.040 5.070 91,518 -0.01(-0.20%)
Oct 12, 2020 5.040 5.190 4.940 5.080 326,792 -0.01(-0.20%)
Oct 09, 2020 5.150 5.240 5.030 5.090 115,500 -0.08(-1.55%)
Oct 08, 2020 5.190 5.250 5.112 5.170 52,592 +0.00(+0.00%)
Oct 07, 2020 5.130 5.290 5.040 5.170 210,844 +0.02(+0.39%)
Oct 06, 2020 5.150 5.280 5.080 5.150 240,166 +0.00(+0.00%)
Oct 05, 2020 5.140 5.220 5.000 5.150 176,018 +0.12(+2.39%)
Oct 02, 2020 5.050 5.150 4.910 5.030 180,700 -0.12(-2.33%)
Oct 01, 2020 5.150 5.300 5.130 5.150 195,199 -0.02(-0.39%)
Sep 30, 2020 5.200 5.260 5.130 5.170 124,383 -0.09(-1.71%)
Sep 29, 2020 5.180 5.360 4.960 5.260 255,261 -0.02(-0.38%)
Sep 28, 2020 5.260 5.387 5.160 5.280 137,235 +0.07(+1.34%)
Sep 25, 2020 5.000 5.360 4.980 5.210 412,100 +0.21(+4.20%)
Sep 24, 2020 4.870 5.025 4.800 5.000 70,862 +0.10(+2.04%)
Sep 23, 2020 4.960 5.220 4.770 4.900 741,850 +0.29(+6.29%)
Sep 22, 2020 4.550 4.790 4.490 4.610 283,964 +0.04(+0.88%)
Sep 21, 2020 4.660 4.780 4.550 4.570 307,354 -0.30(-6.16%)
Sep 18, 2020 4.620 5.000 4.620 4.870 654,300 +0.29(+6.33%)
Sep 17, 2020 4.570 5.210 4.540 4.580 3,488,638 -1.11(-19.51%)
Sep 16, 2020 5.510 5.910 5.470 5.690 421,972 +0.19(+3.45%)
Sep 15, 2020 5.510 5.590 5.420 5.500 107,094 -0.01(-0.18%)
Sep 14, 2020 5.550 5.650 5.425 5.510 98,310 +0.02(+0.36%)
Sep 11, 2020 5.480 5.565 5.400 5.490 88,500 +0.01(+0.18%)
Sep 10, 2020 5.540 5.640 5.380 5.480 97,381 -0.09(-1.62%)
Sep 09, 2020 5.420 5.640 5.350 5.570 85,222 +0.13(+2.39%)
Sep 08, 2020 5.460 5.550 5.350 5.440 112,707 -0.07(-1.27%)
Sep 04, 2020 5.440 5.550 5.260 5.510 149,700 +0.06(+1.10%)
Sep 03, 2020 5.670 5.700 5.250 5.450 244,936 -0.06(-1.09%)
Sep 02, 2020 5.360 5.600 5.060 5.510 196,913 +0.13(+2.42%)
Sep 01, 2020 5.420 5.540 5.300 5.380 146,549 -0.16(-2.89%)
Aug 31, 2020 5.530 5.540 5.310 5.540 133,633 +0.03(+0.54%)
Aug 28, 2020 5.390 5.510 5.270 5.510 74,100 +0.23(+4.36%)
Aug 27, 2020 5.310 5.370 5.220 5.280 89,088 -0.05(-0.94%)
Aug 26, 2020 5.430 5.470 5.260 5.330 122,756 -0.23(-4.14%)
Aug 25, 2020 5.590 5.590 5.280 5.560 187,221 -0.10(-1.68%)
Aug 24, 2020 5.530 5.700 5.530 5.655 173,406 +0.16(+2.82%)
Aug 21, 2020 5.470 5.550 5.130 5.500 231,800 +0.19(+3.58%)
Aug 20, 2020 5.270 5.370 5.110 5.310 189,599 -0.11(-2.03%)
Aug 19, 2020 5.400 5.550 5.270 5.420 92,532 +0.02(+0.37%)
Aug 18, 2020 5.590 5.780 5.300 5.400 170,549 -0.26(-4.59%)
Aug 17, 2020 5.480 5.790 5.360 5.660 141,315 +0.22(+4.04%)
Aug 14, 2020 5.350 5.650 5.330 5.440 114,400 +0.18(+3.42%)
Aug 13, 2020 5.720 5.720 5.190 5.260 285,786 -0.37(-6.57%)
Aug 12, 2020 6.030 6.170 5.600 5.630 152,006 -0.24(-4.09%)
Aug 11, 2020 5.910 6.190 5.680 5.870 123,579 -0.07(-1.18%)
Aug 10, 2020 6.200 6.410 5.920 5.940 234,899 -0.25(-4.04%)
Aug 07, 2020 6.430 6.455 5.930 6.190 183,300 -0.18(-2.83%)
Aug 06, 2020 6.940 6.940 6.300 6.370 141,603 -0.11(-1.70%)
Aug 05, 2020 6.820 6.840 6.300 6.480 141,032 +0.08(+1.25%)
Aug 04, 2020 6.700 6.910 6.370 6.400 377,688 +0.21(+3.39%)
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.