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 (%)
Nov 30, 2020 4.500 4.630 4.470 4.560 329,728 +0.06(+1.33%)
Nov 27, 2020 4.440 4.580 4.440 4.500 93,800 +0.04(+0.90%)
Nov 25, 2020 4.600 4.670 4.450 4.460 139,500 -0.09(-1.98%)
Nov 24, 2020 4.670 4.720 4.530 4.550 129,091 -0.12(-2.57%)
Nov 23, 2020 4.740 4.860 4.650 4.670 125,261 -0.01(-0.21%)
Nov 20, 2020 4.820 4.940 4.660 4.680 148,400 -0.10(-2.09%)
Nov 19, 2020 4.940 4.940 4.720 4.780 65,906 -0.17(-3.43%)
Nov 18, 2020 4.910 5.000 4.870 4.950 105,938 +0.10(+2.06%)
Nov 17, 2020 4.720 4.900 4.710 4.850 56,702 +0.08(+1.68%)
Nov 16, 2020 4.670 4.820 4.670 4.770 83,474 +0.04(+0.85%)
Nov 13, 2020 4.710 4.880 4.650 4.730 101,600 +0.00(+0.00%)
Nov 12, 2020 4.790 4.833 4.620 4.730 108,844 -0.02(-0.42%)
Nov 11, 2020 4.670 4.820 4.640 4.750 194,276 +0.09(+1.93%)
Nov 10, 2020 4.630 4.710 4.570 4.660 146,029 +0.07(+1.53%)
Nov 09, 2020 4.900 4.900 4.560 4.590 87,082 -0.03(-0.65%)
Nov 06, 2020 4.700 4.800 4.550 4.620 91,200 -0.08(-1.70%)
Nov 05, 2020 4.510 4.710 4.500 4.700 98,283 +0.26(+5.86%)
Nov 04, 2020 4.490 4.630 4.440 4.440 237,664 -0.01(-0.22%)
Nov 03, 2020 4.600 4.600 4.330 4.450 220,057 -0.14(-3.05%)
Nov 02, 2020 4.680 4.800 4.525 4.590 220,526 -0.14(-2.96%)
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%)
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.