UK markets open in 1 hour 49 minutes

NuCana plc (NCNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5500-0.0700 (-4.32%)
At close: 04:00PM EDT
1.5700 +0.02 (+1.29%)
After hours: 06:30PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20221.57001.58201.33001.55001.5500163,000
17 Aug 20221.58001.67001.57001.62001.6200104,900
16 Aug 20221.60001.68001.55001.65001.6500103,400
15 Aug 20221.66001.68001.56301.63001.6300118,500
12 Aug 20221.53001.68001.52001.65001.6500166,100
11 Aug 20221.56001.58901.50001.50001.500095,600
10 Aug 20221.57001.64001.54001.55001.5500137,900
09 Aug 20221.56001.67701.52001.56001.5600182,700
08 Aug 20221.81001.87001.55001.59001.5900250,600
05 Aug 20221.83001.89001.72001.81001.8100101,800
04 Aug 20221.81001.90001.74001.81001.8100179,600
03 Aug 20221.88001.89901.80001.82001.8200114,200
02 Aug 20221.75001.95001.73001.88001.8800362,400
01 Aug 20221.84001.93001.75001.80001.8000116,100
29 Jul 20221.96001.97801.81001.84001.8400167,700
28 Jul 20221.81002.01001.76001.98001.9800233,600
27 Jul 20221.92001.92001.68001.89001.8900561,700
26 Jul 20222.20002.20001.86001.95001.9500579,800
25 Jul 20221.66002.24001.62002.22502.22501,189,600
22 Jul 20221.64001.74001.58001.72001.7200252,500
21 Jul 20221.62001.74001.54001.62001.6200257,900
20 Jul 20221.67001.77001.53001.62001.6200474,900
19 Jul 20221.48001.87001.47001.71001.71001,691,800
18 Jul 20221.25001.49001.25001.47001.4700701,700
15 Jul 20221.11001.35001.00001.30001.3000917,000
14 Jul 20221.39001.58001.02001.07001.07002,962,800
13 Jul 20220.99001.45000.97001.37001.37003,094,900
12 Jul 20220.89001.00000.81000.96900.9690818,600
11 Jul 20220.75000.91200.72000.80300.8030596,100
08 Jul 20220.67000.72000.63000.72000.720048,900
07 Jul 20220.68700.69000.62000.65800.658099,200
06 Jul 20220.67400.71000.62000.65400.654059,800
05 Jul 20220.63000.72000.62500.67300.673066,700
01 Jul 20220.72000.80000.62000.62100.6210151,500
30 Jun 20220.72000.75600.72000.72500.725032,500
29 Jun 20220.73600.80000.72000.75000.750034,000
28 Jun 20220.80000.83500.75000.79100.791058,300
27 Jun 20220.79000.84700.76300.80000.800098,900
24 Jun 20220.81000.82900.71100.78700.7870121,200
23 Jun 20220.70700.81000.70700.80000.8000145,300
22 Jun 20220.70000.72000.66100.72000.720055,100
21 Jun 20220.65000.71900.64200.68500.685069,800
17 Jun 20220.63000.74600.63000.64100.6410139,600
16 Jun 20220.68000.70000.65100.66000.660030,600
15 Jun 20220.68200.75000.65000.71000.7100146,800
14 Jun 20220.67900.68500.61100.67700.677066,500
13 Jun 20220.65000.68500.65000.66100.661067,500
10 Jun 20220.68000.70000.65400.68000.680094,500
09 Jun 20220.67700.68500.65000.68400.6840148,800
08 Jun 20220.59200.68000.58500.67300.6730149,200
07 Jun 20220.60000.62800.58100.61800.618057,100
06 Jun 20220.63300.63300.58500.59200.5920126,100
03 Jun 20220.57000.64000.57000.60700.607079,900
02 Jun 20220.59500.62000.57000.60400.6040128,700
01 Jun 20220.58000.62000.57000.59100.591080,200
31 May 20220.60100.61800.58000.58800.5880157,900
27 May 20220.62000.62000.59000.59900.5990203,200
26 May 20220.62000.62000.57700.62000.620091,800
25 May 20220.59500.62000.57200.62000.6200132,500
24 May 20220.59000.61000.58000.59500.595054,500
23 May 20220.63000.63000.58000.62000.620051,300
20 May 20220.63900.63900.58900.60000.600083,500
19 May 20220.60000.64000.59000.60000.600098,800
18 May 20220.62000.65000.59900.59900.5990152,200
17 May 20220.62000.62000.59700.59700.5970109,800
16 May 20220.60000.61000.56900.59500.595053,700
13 May 20220.60000.65000.58100.59000.5900221,600
12 May 20220.58500.62500.51700.59100.5910319,700
11 May 20220.60900.65000.58100.60500.6050129,000
10 May 20220.60500.65000.60500.60800.6080136,500
09 May 20220.69000.69000.60000.61600.6160134,400
06 May 20220.66000.70900.61000.65500.6550226,600
05 May 20220.71000.71000.66000.67000.6700175,000
04 May 20220.71000.71000.66000.70400.7040173,900
03 May 20220.73200.73200.70000.70800.7080273,300
02 May 20220.71000.74400.69000.70000.7000256,300
29 Apr 20220.77800.77800.70000.70300.7030229,700
28 Apr 20220.74000.74700.70100.74000.740080,500
27 Apr 20220.72000.74800.72000.73900.7390170,800
26 Apr 20220.84400.88800.69000.71800.7180720,200
25 Apr 20220.89000.90000.83000.84800.8480350,100
22 Apr 20220.94000.96000.88000.89900.8990152,900
21 Apr 20220.94001.00000.91500.95500.9550365,900
20 Apr 20220.98100.98100.92000.94900.9490115,300
19 Apr 20220.93301.03000.92300.96500.9650110,900
18 Apr 20220.97000.99700.90000.98500.985064,900
14 Apr 20221.04001.04000.96000.98000.9800174,800
13 Apr 20220.94001.08000.94001.06001.0600468,600
12 Apr 20220.96801.04000.93300.95800.9580223,900
11 Apr 20220.95001.02000.92200.97900.9790257,500
08 Apr 20220.96000.96000.92000.94400.9440138,700
07 Apr 20220.99500.99800.95000.96300.963069,900
06 Apr 20221.01001.01000.95000.99800.998099,500
05 Apr 20221.02001.02000.98001.01001.0100163,200
04 Apr 20221.04001.04000.98001.01001.0100212,100
01 Apr 20221.00001.03000.97001.02001.0200135,200
31 Mar 20221.01001.01000.98000.99900.9990116,500
30 Mar 20221.02001.03900.98001.00001.0000202,700
29 Mar 20221.00001.03000.94001.01001.0100310,800
28 Mar 20220.95001.00000.92000.96000.9600255,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...