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 (%)
Aug 31, 2021 2.530 2.660 2.500 2.660 372,705 +0.15(+5.98%)
Aug 30, 2021 2.360 2.570 2.340 2.510 435,302 +0.12(+5.02%)
Aug 27, 2021 2.320 2.430 2.300 2.390 201,438 +0.06(+2.58%)
Aug 26, 2021 2.370 2.410 2.270 2.330 181,357 -0.04(-1.69%)
Aug 25, 2021 2.290 2.480 2.270 2.370 430,391 +0.07(+3.04%)
Aug 24, 2021 2.160 2.320 2.140 2.300 481,289 +0.14(+6.48%)
Aug 23, 2021 2.020 2.270 1.990 2.160 670,159 +0.21(+10.77%)
Aug 20, 2021 1.930 2.020 1.880 1.950 196,759 +0.00(+0.00%)
Aug 19, 2021 2.010 2.068 1.930 1.950 311,578 -0.09(-4.41%)
Aug 18, 2021 2.020 2.060 1.970 2.040 206,650 -0.01(-0.49%)
Aug 17, 2021 2.050 2.070 1.970 2.050 281,539 +0.01(+0.49%)
Aug 16, 2021 2.080 2.100 2.010 2.040 193,660 -0.05(-2.39%)
Aug 13, 2021 2.180 2.180 2.070 2.090 148,428 -0.06(-2.79%)
Aug 12, 2021 2.100 2.200 2.090 2.150 284,350 +0.05(+2.38%)
Aug 11, 2021 2.190 2.198 2.080 2.100 269,210 -0.08(-3.67%)
Aug 10, 2021 2.270 2.280 2.140 2.180 287,656 -0.08(-3.54%)
Aug 09, 2021 2.060 2.330 2.040 2.260 671,588 +0.22(+10.78%)
Aug 06, 2021 2.050 2.065 2.020 2.040 395,801 -0.01(-0.49%)
Aug 05, 2021 2.030 2.080 2.000 2.050 203,071 +0.03(+1.49%)
Aug 04, 2021 2.050 2.080 1.970 2.020 347,063 -0.07(-3.35%)
Aug 03, 2021 2.120 2.150 1.960 2.090 530,881 -0.04(-1.88%)
Aug 02, 2021 2.100 2.160 2.080 2.130 393,957 +0.01(+0.47%)
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%)
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.