UK markets close in 5 hours 37 minutes

NuCana plc (NCNA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
4.00000.0000 (0.00%)
At close: 04:00PM EDT
3.9800 -0.02 (-0.50%)
After hours: 05:31PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20244.14004.28103.96004.00004.000013,800
26 Apr 20243.89004.00003.84504.00004.00007,200
25 Apr 20244.00004.00003.54103.81003.810016,500
24 Apr 20244.01004.09003.75003.84003.840012,000
23 Apr 20244.01004.13003.82004.00004.000037,200
22 Apr 20243.85004.20003.81303.99003.990050,800
19 Apr 20243.70003.82003.40003.77503.775032,600
18 Apr 20244.08004.20403.61003.79003.790089,700
17 Apr 20244.06004.40403.84003.97003.9700108,200
16 Apr 20244.67005.14003.69003.90003.9000121,500
16 Apr 20241:25 Stock split
15 Apr 20245.42505.67504.45004.45004.450032,224
12 Apr 20245.92505.97505.37505.60005.600010,500
11 Apr 20245.92505.97505.75005.92505.92505,732
10 Apr 20245.92505.92505.62505.92505.92509,096
09 Apr 20246.10006.10005.65005.92505.925012,332
08 Apr 20246.05006.05005.67505.90005.900012,904
05 Apr 20246.10006.10005.65005.82505.825010,348
04 Apr 20246.55006.55005.62505.97505.97507,160
03 Apr 20245.90006.55005.60006.55006.550018,304
02 Apr 20246.12506.12505.60005.75005.750025,272
01 Apr 20246.20006.27505.67505.92505.925020,424
28 Mar 20245.87506.87505.87506.50006.500051,816
27 Mar 20247.52507.85007.32507.67507.675022,664
26 Mar 20247.60007.85007.02507.65007.650019,004
25 Mar 20247.75008.07507.50007.85007.850013,296
22 Mar 20247.27507.87507.25007.60007.600015,316
21 Mar 20248.50008.50007.22507.25007.250042,692
20 Mar 20248.30008.50008.10008.32508.325011,760
19 Mar 20248.52508.75008.12508.35008.350020,688
18 Mar 20248.62509.50007.62509.17509.175050,748
15 Mar 20249.02509.25008.15008.72508.725085,424
14 Mar 202410.025010.50009.02509.77509.7750173,572
13 Mar 202418.625019.400010.500010.500010.50002,581,308
12 Mar 20248.000011.00008.00009.62509.6250706,296
11 Mar 20248.12508.47507.75008.25008.25002,104
08 Mar 20247.90008.50007.55008.27508.27504,436
07 Mar 20248.10008.25007.52508.25008.250011,192
06 Mar 20248.02508.45007.90008.05008.05007,452
05 Mar 20248.00008.72507.87508.22508.22502,204
04 Mar 20248.75009.00007.87508.25008.25007,188
01 Mar 20248.00008.37507.62508.00008.00002,948
29 Feb 20248.47508.50007.97508.00008.00002,780
28 Feb 20248.50008.75008.00008.20008.20001,636
27 Feb 20247.87509.25007.87508.22508.225013,392
26 Feb 20247.50008.25007.50008.25008.25001,868
23 Feb 20247.75008.25007.52507.75007.75003,300
22 Feb 20248.00008.97508.00008.45008.45003,608
21 Feb 20248.50008.75008.20008.25008.25003,572
20 Feb 20249.20009.25008.35008.35008.35004,544
16 Feb 20247.75009.25007.50008.77508.77508,388
15 Feb 20248.00008.25007.70007.87507.87501,564
14 Feb 20248.05008.25007.42508.00008.00007,332
13 Feb 20247.50008.25007.50007.97507.97501,392
12 Feb 20247.47508.50007.37507.50007.500010,832
09 Feb 20247.37507.72507.20007.62507.62503,120
08 Feb 20247.02507.45007.00007.45007.45002,984
07 Feb 20247.35007.35007.10007.35007.35001,396
06 Feb 20247.05007.42507.05007.35007.35001,896
05 Feb 20247.25007.62507.02507.20007.20002,512
02 Feb 20247.50008.00007.02507.25007.25005,052
01 Feb 20247.50008.00007.27507.97507.97504,272
31 Jan 20247.82507.82507.27507.50007.50006,024
30 Jan 20248.25008.25007.27507.50007.50006,976
29 Jan 20248.25008.35007.50007.67507.675010,768
26 Jan 20247.50008.50007.27507.37507.375024,600
25 Jan 20247.30007.75007.30007.30007.3000648
24 Jan 20247.62508.00007.25007.27507.27506,224
23 Jan 20247.25007.75007.02507.75007.75004,000
22 Jan 20247.50008.00007.00007.40007.40001,696
19 Jan 20247.27507.50007.02507.50007.50002,136
18 Jan 20247.75008.00007.00007.50007.50001,656
17 Jan 20246.92507.37506.92507.20007.20002,736
16 Jan 20247.25007.25006.75007.02507.02502,732
12 Jan 20247.75007.75007.25007.47507.47501,312
11 Jan 20247.62507.62507.25007.37507.37504,664
10 Jan 20247.57507.97507.32507.40007.40002,772
09 Jan 20247.47508.00007.47507.77507.77501,972
08 Jan 20247.50007.90007.25007.50007.50002,504
05 Jan 20247.50008.12507.32507.37507.37504,136
04 Jan 20248.10008.75007.25007.50007.50002,344
03 Jan 20247.75008.75007.52507.75007.75006,500
02 Jan 20247.25008.75007.25007.92507.92505,392
29 Dec 20238.00008.00007.25007.40007.40006,220
28 Dec 20237.50008.62506.97507.32507.325027,792
27 Dec 20237.22509.50006.87507.50007.500030,960
26 Dec 20236.75007.37506.50007.22507.225010,232
22 Dec 20237.25007.75005.65006.37506.375017,948
21 Dec 20237.50007.50007.02507.47507.475010,148
20 Dec 20238.75008.75006.97507.22507.22505,272
19 Dec 20239.85009.85008.25008.60008.60004,992
18 Dec 20238.52509.00008.25008.50008.50007,428
15 Dec 20238.62509.25008.25008.75008.75003,712
14 Dec 20238.50009.25008.25008.75008.750019,208
13 Dec 20238.32509.25008.32508.75008.75009,024
12 Dec 20238.50009.37508.32508.62508.62503,008
11 Dec 20238.77509.75008.50008.75008.75008,268
08 Dec 20238.65009.25008.65009.22509.22504,956
07 Dec 20239.52509.52508.75009.45009.45004,872
06 Dec 20239.250010.00009.25009.52509.52502,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...