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 (%)
Mar 31, 2020 5.360 6.350 5.360 5.830 78,271 +0.33(+6.00%)
Mar 30, 2020 5.650 5.821 5.280 5.500 37,686 -0.10(-1.79%)
Mar 27, 2020 5.520 5.895 5.380 5.600 86,800 -0.40(-6.67%)
Mar 26, 2020 5.780 6.580 5.700 6.000 152,019 +0.31(+5.45%)
Mar 25, 2020 5.290 5.690 5.040 5.690 82,369 +0.49(+9.42%)
Mar 24, 2020 5.230 5.230 4.800 5.200 70,746 +0.31(+6.34%)
Mar 23, 2020 5.000 5.000 4.250 4.890 52,223 +0.00(+0.00%)
Mar 20, 2020 5.140 5.200 4.810 4.890 137,900 +0.20(+4.26%)
Mar 19, 2020 4.210 5.000 4.210 4.690 269,987 +0.38(+8.82%)
Mar 18, 2020 5.070 5.580 4.040 4.310 338,450 -1.35(-23.85%)
Mar 17, 2020 5.520 5.890 5.410 5.660 131,717 +0.21(+3.85%)
Mar 16, 2020 4.900 5.836 4.900 5.450 136,564 -0.30(-5.22%)
Mar 13, 2020 5.810 6.250 5.500 5.750 115,900 +0.33(+6.09%)
Mar 12, 2020 5.700 6.330 5.310 5.420 216,445 -0.92(-14.51%)
Mar 11, 2020 6.760 6.950 6.020 6.340 156,613 -0.42(-6.21%)
Mar 10, 2020 7.200 7.200 6.500 6.760 115,813 +0.11(+1.65%)
Mar 09, 2020 7.070 7.480 6.500 6.650 277,105 -1.32(-16.56%)
Mar 06, 2020 7.820 8.290 7.250 7.970 313,600 -0.02(-0.25%)
Mar 05, 2020 9.290 9.750 7.550 7.990 602,968 -1.06(-11.71%)
Mar 04, 2020 8.680 10.50 8.140 9.050 1,346,460 +1.20(+15.29%)
Mar 03, 2020 6.990 9.070 6.590 7.850 1,557,888 +1.86(+31.05%)
Mar 02, 2020 9.310 10.59 5.650 5.990 1,644,363 +1.88(+45.74%)
Feb 28, 2020 3.810 4.270 3.810 4.110 41,800 +0.07(+1.73%)
Feb 27, 2020 4.120 4.160 3.820 4.040 37,239 +0.02(+0.50%)
Feb 26, 2020 4.060 4.511 3.880 4.020 121,997 -0.09(-2.19%)
Feb 25, 2020 4.630 4.807 4.010 4.110 38,723 -0.32(-7.22%)
Feb 24, 2020 4.810 5.000 4.380 4.430 33,327 -0.41(-8.47%)
Feb 21, 2020 4.820 4.980 4.609 4.840 21,200 +0.02(+0.41%)
Feb 20, 2020 5.000 5.180 4.500 4.820 145,288 -0.18(-3.60%)
Feb 19, 2020 5.050 5.340 5.000 5.000 135,669 -0.16(-3.10%)
Feb 18, 2020 5.400 5.400 5.085 5.160 15,145 -0.31(-5.67%)
Feb 14, 2020 5.200 5.500 5.200 5.470 14,900 +0.25(+4.79%)
Feb 13, 2020 5.360 5.550 5.200 5.220 28,732 -0.22(-4.04%)
Feb 12, 2020 5.480 5.620 5.400 5.440 33,599 -0.01(-0.18%)
Feb 11, 2020 5.330 5.610 5.330 5.450 26,283 +0.06(+1.11%)
Feb 10, 2020 5.370 5.504 5.370 5.390 8,839 -0.11(-2.00%)
Feb 07, 2020 5.566 5.580 5.382 5.500 40,000 -0.05(-0.90%)
Feb 06, 2020 5.530 5.610 5.490 5.550 12,490 +0.02(+0.36%)
Feb 05, 2020 5.400 5.640 5.293 5.530 30,880 +0.21(+3.95%)
Feb 04, 2020 5.400 5.403 5.180 5.320 7,854 -0.02(-0.37%)
Feb 03, 2020 5.440 5.500 5.330 5.340 24,288 +0.02(+0.38%)
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%)
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.