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 +0.090 (+2.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 28, 2024 0.2350 0.2752 0.2345 0.2600 1,295,365 -0.05(-15.23%)
Mar 27, 2024 0.3005 0.3137 0.2925 0.3067 519,601 +0.00(+0.23%)
Mar 26, 2024 0.3037 0.3138 0.2805 0.3060 474,692 -0.01(-2.49%)
Mar 25, 2024 0.3100 0.3230 0.3000 0.3138 331,481 +0.01(+3.19%)
Mar 22, 2024 0.2900 0.3145 0.2900 0.3041 382,991 +0.01(+4.97%)
Mar 21, 2024 0.3400 0.3400 0.2890 0.2897 1,048,278 -0.04(-12.92%)
Mar 20, 2024 0.3320 0.3399 0.3240 0.3327 292,815 -0.00(-0.51%)
Mar 19, 2024 0.3413 0.3500 0.3252 0.3344 514,128 -0.03(-8.88%)
Mar 18, 2024 0.3454 0.3800 0.3050 0.3670 1,268,663 +0.02(+5.25%)
Mar 15, 2024 0.3610 0.3700 0.3263 0.3487 2,135,576 -0.04(-10.77%)
Mar 14, 2024 0.4000 0.4200 0.3611 0.3908 4,335,497 -0.03(-6.95%)
Mar 13, 2024 0.7451 0.7764 0.4200 0.4200 64,443,080 +0.04(+9.20%)
Mar 12, 2024 0.3200 0.4400 0.3200 0.3846 16,321,700 +0.05(+16.55%)
Mar 11, 2024 0.3250 0.3390 0.3100 0.3300 52,612 -0.00(-0.42%)
Mar 08, 2024 0.3160 0.3400 0.3022 0.3314 110,918 +0.00(+0.42%)
Mar 07, 2024 0.3241 0.3300 0.3005 0.3300 279,798 +0.01(+2.39%)
Mar 06, 2024 0.3210 0.3380 0.3160 0.3223 186,250 -0.01(-2.04%)
Mar 05, 2024 0.3200 0.3490 0.3150 0.3290 54,792 -0.00(-0.30%)
Mar 04, 2024 0.3500 0.3599 0.3152 0.3300 179,754 +0.01(+3.13%)
Mar 01, 2024 0.3200 0.3352 0.3050 0.3200 73,691 +0.00(+0.00%)
Feb 29, 2024 0.3393 0.3400 0.3186 0.3200 69,462 -0.01(-2.53%)
Feb 28, 2024 0.3400 0.3500 0.3201 0.3283 40,878 -0.00(-0.33%)
Feb 27, 2024 0.3100 0.3700 0.3150 0.3294 334,870 -0.00(-0.06%)
Feb 26, 2024 0.3000 0.3300 0.3000 0.3296 46,710 +0.02(+6.32%)
Feb 23, 2024 0.3100 0.3300 0.3005 0.3100 82,599 -0.03(-8.15%)
Feb 22, 2024 0.3200 0.3588 0.3200 0.3375 89,816 +0.01(+2.27%)
Feb 21, 2024 0.3398 0.3500 0.3276 0.3300 89,315 -0.00(-1.23%)
Feb 20, 2024 0.3675 0.3700 0.3340 0.3341 113,612 -0.02(-4.76%)
Feb 16, 2024 0.3100 0.3695 0.3000 0.3508 209,742 +0.04(+11.37%)
Feb 15, 2024 0.3200 0.3302 0.3075 0.3150 39,060 -0.01(-1.56%)
Feb 14, 2024 0.3218 0.3300 0.2965 0.3200 183,279 +0.00(+0.31%)
Feb 13, 2024 0.3000 0.3300 0.3000 0.3190 34,521 +0.02(+6.33%)
Feb 12, 2024 0.2990 0.3400 0.2950 0.3000 269,619 -0.01(-1.67%)
Feb 09, 2024 0.2950 0.3092 0.2877 0.3051 78,003 +0.01(+2.38%)
Feb 08, 2024 0.2810 0.2984 0.2800 0.2980 74,612 +0.00(+1.29%)
Feb 07, 2024 0.2942 0.2942 0.2842 0.2942 32,750 +0.00(+0.00%)
Feb 06, 2024 0.2820 0.2972 0.2820 0.2942 47,358 +0.01(+2.15%)
Feb 05, 2024 0.2900 0.3050 0.2812 0.2880 62,822 -0.00(-0.69%)
Feb 02, 2024 0.3000 0.3200 0.2812 0.2900 126,305 -0.03(-9.09%)
Feb 01, 2024 0.3000 0.3200 0.2912 0.3190 106,768 +0.02(+6.37%)
Jan 31, 2024 0.3100 0.3125 0.2913 0.2999 149,571 -0.00(-0.03%)
Jan 30, 2024 0.3300 0.3300 0.2913 0.3000 174,381 -0.01(-2.38%)
Jan 29, 2024 0.3300 0.3343 0.3000 0.3073 268,657 +0.01(+4.17%)
Jan 26, 2024 0.3000 0.3395 0.2912 0.2950 615,025 +0.00(+0.92%)
Jan 25, 2024 0.2921 0.3100 0.2920 0.2923 16,202 +0.00(+0.41%)
Jan 24, 2024 0.3049 0.3195 0.2901 0.2911 155,579 -0.02(-6.10%)
Jan 23, 2024 0.2901 0.3100 0.2805 0.3100 100,021 +0.01(+4.73%)
Jan 22, 2024 0.3000 0.3200 0.2801 0.2960 42,398 -0.00(-1.27%)
Jan 19, 2024 0.2906 0.3000 0.2811 0.2998 53,357 -0.00(-0.07%)
Jan 18, 2024 0.3097 0.3200 0.2802 0.3000 41,478 +0.01(+4.17%)
Jan 17, 2024 0.2765 0.2950 0.2765 0.2880 68,385 +0.01(+2.53%)
Jan 16, 2024 0.2900 0.2899 0.2702 0.2809 67,249 -0.02(-6.02%)
Jan 12, 2024 0.3100 0.3100 0.2900 0.2989 32,793 +0.00(+1.32%)
Jan 11, 2024 0.3050 0.3050 0.2895 0.2950 116,561 -0.00(-0.37%)
Jan 10, 2024 0.3027 0.3188 0.2930 0.2961 69,250 -0.01(-4.79%)
Jan 09, 2024 0.2986 0.3200 0.2986 0.3110 49,255 +0.01(+3.67%)
Jan 08, 2024 0.3000 0.3157 0.2901 0.3000 62,587 +0.00(+1.66%)
Jan 05, 2024 0.3000 0.3250 0.2931 0.2951 103,378 -0.00(-1.63%)
Jan 04, 2024 0.3200 0.3496 0.2900 0.3000 58,560 -0.01(-3.19%)
Jan 03, 2024 0.3100 0.3500 0.3009 0.3099 162,501 -0.01(-2.15%)
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.