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 (%)
Jul 30, 2021 2.150 2.150 2.080 2.120 393,580 -0.02(-0.93%)
Jul 29, 2021 2.120 2.200 2.076 2.140 566,543 +0.02(+0.94%)
Jul 28, 2021 2.120 2.130 2.090 2.120 422,490 +0.01(+0.47%)
Jul 27, 2021 2.260 2.288 2.030 2.110 964,907 -0.19(-8.26%)
Jul 26, 2021 2.440 2.440 2.220 2.300 506,555 -0.09(-3.77%)
Jul 23, 2021 2.430 2.480 2.300 2.390 335,825 -0.04(-1.65%)
Jul 22, 2021 2.530 2.530 2.360 2.430 273,060 -0.06(-2.41%)
Jul 21, 2021 2.500 2.530 2.350 2.490 434,949 +0.08(+3.32%)
Jul 20, 2021 2.400 2.510 2.310 2.410 381,789 +0.04(+1.69%)
Jul 19, 2021 2.320 2.380 2.200 2.370 334,585 -0.01(-0.42%)
Jul 16, 2021 2.410 2.420 2.310 2.380 257,956 +0.03(+1.28%)
Jul 15, 2021 2.370 2.480 2.280 2.350 310,670 -0.01(-0.42%)
Jul 14, 2021 2.530 2.530 2.330 2.360 685,619 -0.17(-6.72%)
Jul 13, 2021 2.640 2.670 2.480 2.530 402,711 -0.07(-2.69%)
Jul 12, 2021 2.620 2.660 2.580 2.600 255,692 -0.03(-1.14%)
Jul 09, 2021 2.630 2.640 2.549 2.630 438,154 +0.05(+1.94%)
Jul 08, 2021 2.600 2.640 2.510 2.580 383,339 -0.08(-3.01%)
Jul 07, 2021 2.710 2.725 2.560 2.660 456,903 -0.04(-1.48%)
Jul 06, 2021 2.800 2.840 2.510 2.700 2,019,362 -0.11(-3.91%)
Jul 02, 2021 2.840 2.850 2.710 2.810 337,967 -0.04(-1.40%)
Jul 01, 2021 2.790 2.880 2.710 2.850 547,038 +0.08(+2.89%)
Jun 30, 2021 2.800 2.850 2.720 2.770 234,934 -0.02(-0.72%)
Jun 29, 2021 2.840 2.890 2.780 2.790 351,390 -0.05(-1.76%)
Jun 28, 2021 2.980 2.980 2.800 2.840 507,334 -0.10(-3.40%)
Jun 25, 2021 2.950 2.960 2.880 2.940 262,214 +0.00(+0.00%)
Jun 24, 2021 2.920 2.960 2.873 2.940 317,594 +0.06(+2.08%)
Jun 23, 2021 2.730 2.890 2.730 2.880 310,700 +0.15(+5.49%)
Jun 22, 2021 2.760 2.810 2.640 2.730 471,855 -0.03(-1.09%)
Jun 21, 2021 2.780 2.810 2.660 2.760 655,463 +0.01(+0.36%)
Jun 18, 2021 2.850 2.880 2.750 2.750 916,786 -0.13(-4.51%)
Jun 17, 2021 2.940 2.990 2.850 2.880 430,132 -0.05(-1.71%)
Jun 16, 2021 2.920 3.090 2.880 2.930 476,903 +0.05(+1.74%)
Jun 15, 2021 2.970 3.060 2.870 2.880 832,179 -0.13(-4.32%)
Jun 14, 2021 3.040 3.093 2.990 3.010 692,048 +0.01(+0.33%)
Jun 11, 2021 3.050 3.080 2.860 3.000 1,769,505 -0.18(-5.66%)
Jun 10, 2021 2.860 3.300 2.850 3.180 6,087,271 +0.46(+16.91%)
Jun 09, 2021 2.740 2.760 2.700 2.720 1,101,589 -0.01(-0.37%)
Jun 08, 2021 2.850 2.890 2.680 2.730 1,349,029 -0.07(-2.50%)
Jun 07, 2021 2.800 2.960 2.770 2.800 1,320,005 +0.06(+2.19%)
Jun 04, 2021 2.780 2.785 2.720 2.740 391,136 -0.01(-0.36%)
Jun 03, 2021 2.760 2.830 2.710 2.750 413,773 -0.02(-0.72%)
Jun 02, 2021 2.800 2.820 2.645 2.770 1,200,976 +0.07(+2.59%)
Jun 01, 2021 3.060 3.060 2.640 2.700 4,619,320 -0.36(-11.76%)
May 28, 2021 3.060 3.170 3.050 3.060 205,273 -0.01(-0.33%)
May 27, 2021 3.190 3.190 3.045 3.070 185,942 -0.03(-0.97%)
May 26, 2021 3.090 3.170 3.090 3.100 217,402 +0.00(+0.00%)
May 25, 2021 3.190 3.350 3.070 3.100 200,606 -0.11(-3.43%)
May 24, 2021 3.320 3.360 3.120 3.210 381,404 -0.08(-2.43%)
May 21, 2021 3.060 3.400 3.020 3.290 411,630 +0.27(+8.94%)
May 20, 2021 3.010 3.100 2.920 3.020 274,562 +0.05(+1.68%)
May 19, 2021 3.090 3.120 2.900 2.970 357,977 -0.12(-3.88%)
May 18, 2021 3.280 3.290 3.060 3.090 380,181 -0.18(-5.50%)
May 17, 2021 2.940 3.283 2.880 3.270 376,648 +0.34(+11.60%)
May 14, 2021 3.000 3.090 2.860 2.930 356,834 +0.03(+1.03%)
May 13, 2021 3.130 3.140 2.800 2.900 522,664 -0.23(-7.35%)
May 12, 2021 3.270 3.350 3.080 3.130 313,074 -0.18(-5.44%)
May 11, 2021 3.200 3.380 3.200 3.310 144,624 +0.01(+0.30%)
May 10, 2021 3.550 3.600 3.200 3.300 454,509 -0.27(-7.56%)
May 07, 2021 3.540 3.850 3.500 3.570 224,394 +0.14(+4.08%)
May 06, 2021 3.870 3.930 3.380 3.430 582,646 -0.46(-11.83%)
May 05, 2021 4.000 4.110 3.810 3.890 173,259 -0.10(-2.51%)
May 04, 2021 4.130 4.160 3.900 3.990 253,197 -0.18(-4.32%)
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.