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

Nucana Plc ADR (NQ: NCNA )

3.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2020 5.430 5.550 5.350 5.410 41,837 -0.08(-1.46%)
Jun 29, 2020 5.610 5.716 5.400 5.490 48,708 -0.07(-1.26%)
Jun 26, 2020 5.600 5.770 5.510 5.560 30,300 -0.06(-1.07%)
Jun 25, 2020 5.710 5.850 5.530 5.620 75,724 -0.13(-2.26%)
Jun 24, 2020 5.690 5.950 5.500 5.750 65,049 -0.05(-0.86%)
Jun 23, 2020 5.920 5.980 5.800 5.800 54,127 +0.02(+0.35%)
Jun 22, 2020 5.890 5.930 5.510 5.780 79,673 -0.10(-1.70%)
Jun 19, 2020 6.250 6.250 5.800 5.880 71,000 -0.09(-1.51%)
Jun 18, 2020 5.880 6.035 5.840 5.970 22,759 +0.01(+0.17%)
Jun 17, 2020 5.850 6.100 5.750 5.960 18,154 +0.04(+0.68%)
Jun 16, 2020 6.010 6.200 5.880 5.920 20,740 +0.00(+0.00%)
Jun 15, 2020 5.540 6.050 5.540 5.920 58,290 +0.12(+2.07%)
Jun 12, 2020 5.940 6.180 5.700 5.800 36,000 +0.12(+2.11%)
Jun 11, 2020 5.860 5.860 5.550 5.680 86,881 -0.28(-4.70%)
Jun 10, 2020 6.170 6.180 5.900 5.960 66,952 -0.12(-1.97%)
Jun 09, 2020 6.200 6.218 5.760 6.080 72,876 -0.11(-1.78%)
Jun 08, 2020 6.230 6.380 5.980 6.190 112,024 -0.15(-2.37%)
Jun 05, 2020 6.190 6.380 6.080 6.340 97,100 +0.17(+2.76%)
Jun 04, 2020 6.450 6.510 6.070 6.170 78,467 -0.30(-4.64%)
Jun 03, 2020 6.420 6.630 6.370 6.470 67,312 +0.00(+0.00%)
Jun 02, 2020 6.520 6.550 6.210 6.470 101,623 -0.02(-0.31%)
Jun 01, 2020 6.200 6.630 6.060 6.490 77,839 +0.22(+3.51%)
May 29, 2020 6.140 6.340 5.900 6.270 78,800 -0.06(-0.95%)
May 28, 2020 6.490 6.590 6.200 6.330 187,271 +0.06(+0.96%)
May 27, 2020 6.380 6.390 5.910 6.270 253,400 +0.35(+5.91%)
May 26, 2020 6.330 6.330 5.710 5.920 117,736 +0.05(+0.85%)
May 22, 2020 6.600 6.600 5.744 5.870 122,200 -0.24(-3.93%)
May 21, 2020 7.340 7.340 5.720 6.110 306,052 -1.26(-17.10%)
May 20, 2020 5.990 7.410 5.760 7.370 142,320 +1.56(+26.85%)
May 19, 2020 5.940 6.000 5.610 5.810 56,716 -0.07(-1.19%)
May 18, 2020 5.520 5.955 5.490 5.880 49,255 +0.36(+6.52%)
May 15, 2020 5.360 5.890 5.340 5.520 21,300 +0.07(+1.28%)
May 14, 2020 5.580 5.580 5.310 5.450 36,259 +0.03(+0.55%)
May 13, 2020 5.880 5.938 5.320 5.420 100,462 -0.41(-7.03%)
May 12, 2020 5.620 6.060 5.580 5.830 57,753 +0.30(+5.42%)
May 11, 2020 5.550 5.760 5.370 5.530 47,940 +0.08(+1.47%)
May 08, 2020 5.500 5.670 5.450 5.450 36,700 -0.04(-0.73%)
May 07, 2020 5.670 5.730 5.450 5.490 45,854 -0.04(-0.72%)
May 06, 2020 5.680 5.690 5.460 5.530 56,494 +0.17(+3.17%)
May 05, 2020 5.260 5.580 5.260 5.360 31,717 +0.15(+2.88%)
May 04, 2020 5.300 5.478 5.100 5.210 50,487 -0.20(-3.70%)
May 01, 2020 5.700 5.700 5.210 5.410 49,200 -0.24(-4.25%)
Apr 30, 2020 6.060 6.060 5.630 5.650 62,081 -0.47(-7.68%)
Apr 29, 2020 5.780 6.192 5.630 6.120 39,784 +0.36(+6.25%)
Apr 28, 2020 5.840 5.990 5.530 5.760 59,963 +0.01(+0.17%)
Apr 27, 2020 5.900 5.990 5.570 5.750 52,050 +0.09(+1.59%)
Apr 24, 2020 5.570 5.740 5.420 5.660 30,500 +0.31(+5.79%)
Apr 23, 2020 5.320 5.518 5.320 5.350 26,946 -0.14(-2.55%)
Apr 22, 2020 5.610 5.621 5.300 5.490 29,088 -0.01(-0.18%)
Apr 21, 2020 5.520 5.572 5.370 5.500 60,217 -0.19(-3.34%)
Apr 20, 2020 5.630 5.830 5.539 5.690 27,254 +0.10(+1.82%)
Apr 17, 2020 5.800 5.880 5.540 5.588 55,300 -0.17(-2.98%)
Apr 16, 2020 5.570 5.860 5.570 5.760 42,806 -0.03(-0.52%)
Apr 15, 2020 5.310 5.830 5.310 5.790 62,009 +0.14(+2.48%)
Apr 14, 2020 5.780 6.000 5.600 5.650 39,001 -0.22(-3.75%)
Apr 13, 2020 5.780 5.870 5.540 5.870 28,319 +0.13(+2.26%)
Apr 09, 2020 5.700 5.870 5.570 5.740 37,500 +0.35(+6.49%)
Apr 08, 2020 5.630 5.870 5.170 5.390 111,779 -0.16(-2.88%)
Apr 07, 2020 5.540 5.550 5.040 5.550 68,128 +0.25(+4.72%)
Apr 06, 2020 5.060 5.550 5.000 5.300 71,393 +0.24(+4.74%)
Apr 03, 2020 4.900 5.520 4.810 5.060 87,500 +0.19(+3.90%)
Apr 02, 2020 5.300 5.530 4.860 4.870 96,765 -0.52(-9.65%)
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.