UK markets open in 5 hours 19 minutes

NuCana plc (NCNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.73000.0000 (0.00%)
At close: 04:00PM EST
2.7100 -0.02 (-0.73%)
After hours: 07:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20222.75002.84002.66002.73002.7300344,586
25 Jan 20222.65002.76002.60802.73002.7300169,400
24 Jan 20222.65002.71002.38002.71002.7100484,100
21 Jan 20222.77002.89002.69002.76002.7600194,200
20 Jan 20222.72002.87002.72002.77002.7700106,200
19 Jan 20222.81002.94002.70002.70002.7000181,500
18 Jan 20222.84002.94002.76002.78002.7800170,400
14 Jan 20222.60002.88002.58002.86002.8600194,900
13 Jan 20222.70002.97002.63502.71002.7100506,800
12 Jan 20222.52002.70002.47102.69002.6900680,400
11 Jan 20222.47002.59002.45302.49002.4900126,300
10 Jan 20222.40002.58002.35302.48002.4800206,200
07 Jan 20222.40002.60002.38002.45002.4500115,100
06 Jan 20222.39002.44002.34002.40002.4000108,300
05 Jan 20222.58002.64002.36002.40002.4000211,700
04 Jan 20222.60002.64002.47002.58002.5800144,300
03 Jan 20222.41002.58002.38002.58002.5800275,300
31 Dec 20212.38002.47002.38002.38002.3800157,000
30 Dec 20212.33002.46002.33002.39002.3900226,600
29 Dec 20212.31002.35002.29002.33002.3300178,100
28 Dec 20212.41002.45302.30002.31002.3100212,100
27 Dec 20212.48002.56002.43002.44002.4400461,900
23 Dec 20212.48002.51002.44002.47002.4700145,500
22 Dec 20212.39002.48002.37302.45002.4500250,900
21 Dec 20212.35002.42002.34002.39002.3900180,000
20 Dec 20212.32002.36002.26002.34002.3400213,700
17 Dec 20212.32002.42002.30002.32002.3200617,200
16 Dec 20212.42002.48002.35002.37002.3700170,800
15 Dec 20212.27002.45002.24002.39002.3900321,200
14 Dec 20212.39002.50002.25002.27002.2700275,500
13 Dec 20212.49002.50002.37002.42002.4200310,800
10 Dec 20212.59002.61002.46702.50002.5000281,900
09 Dec 20212.70002.74002.56002.60002.6000166,500
08 Dec 20212.63502.74002.57002.68002.6800386,400
07 Dec 20212.52002.75002.48002.62002.6200475,600
06 Dec 20212.40002.50002.31002.46002.4600194,900
03 Dec 20212.52002.53002.38002.43002.4300207,900
02 Dec 20212.57002.57002.41002.50002.5000414,700
01 Dec 20212.78002.80002.56002.59502.5950283,900
30 Nov 20212.73002.89002.62002.73002.7300963,300
29 Nov 20212.87002.93002.77002.79002.7900337,600
26 Nov 20212.90002.94002.74002.81002.8100319,800
24 Nov 20212.63002.85002.55002.84002.8400393,500
23 Nov 20212.68002.70002.52002.63002.6300180,300
22 Nov 20212.71002.75602.60002.66002.6600252,000
19 Nov 20212.57402.82802.57002.66002.6600439,100
18 Nov 20212.70002.72002.55002.57002.5700227,500
17 Nov 20212.72002.74002.63302.69002.6900197,100
16 Nov 20212.80202.89402.69002.71002.7100263,100
15 Nov 20212.96002.96002.82002.87002.8700226,100
12 Nov 20212.77003.02002.74002.90002.9000709,200
11 Nov 20212.63002.78002.60002.77002.7700416,800
10 Nov 20212.73002.85002.60002.63002.6300565,800
09 Nov 20212.58002.89002.57702.77002.7700928,500
08 Nov 20212.56002.63002.55002.58002.5800173,600
05 Nov 20212.66002.66002.52002.57002.5700288,500
04 Nov 20212.64002.70002.61202.66002.6600247,800
03 Nov 20212.59002.69002.54002.66002.6600259,900
02 Nov 20212.54002.70002.47002.68002.6800862,000
01 Nov 20212.40002.52002.37002.51502.5150211,100
29 Oct 20212.37102.45902.36002.42002.4200227,200
28 Oct 20212.29002.40002.28002.40002.4000297,400
27 Oct 20212.32002.34302.22002.29002.2900373,900
26 Oct 20212.34502.59002.28002.33002.33001,011,600
25 Oct 20212.48702.49002.32002.39002.3900451,600
22 Oct 20212.56002.59002.50302.51002.5100451,700
21 Oct 20212.53002.70002.52002.57002.5700797,500
20 Oct 20212.63002.65002.52002.58002.5800246,800
19 Oct 20212.68402.72202.51602.60002.6000536,200
18 Oct 20212.70002.84002.63002.68002.6800680,600
15 Oct 20212.76502.79002.60002.67002.6700567,800
14 Oct 20212.76002.86002.55002.74002.74001,068,000
13 Oct 20212.49402.82002.43002.81002.81002,782,200
12 Oct 20212.25002.55002.20002.43002.43001,774,600
11 Oct 20212.19002.20002.09002.17002.1700824,200
08 Oct 20212.05002.12002.02602.10002.1000719,200
07 Oct 20212.14002.17001.89002.02002.02001,113,600
06 Oct 20212.07002.14002.03002.09002.0900491,500
05 Oct 20212.20002.41002.10002.11002.11001,102,300
04 Oct 20212.40202.46002.13002.16002.16001,357,800
01 Oct 20212.52002.56002.36002.39002.39001,473,500
30 Sept 20212.65002.69002.40002.58002.58004,196,200
29 Sept 20213.04003.22002.64002.78002.780085,673,500
28 Sept 20212.42002.45002.34002.37002.3700127,800
27 Sept 20212.43002.48002.40002.45002.4500147,200
24 Sept 20212.35002.43002.35002.40002.4000266,800
23 Sept 20212.43002.45002.35002.38002.3800225,600
22 Sept 20212.43002.44502.38002.40002.4000131,100
21 Sept 20212.32002.43002.26602.38002.3800182,600
20 Sept 20212.30002.31002.22002.29002.2900181,400
17 Sept 20212.40002.46702.33002.36002.3600232,200
16 Sept 20212.40902.42002.32002.37002.3700128,200
15 Sept 20212.43002.49002.39002.41002.4100177,100
14 Sept 20212.49002.53002.37002.37002.3700228,800
13 Sept 20212.48902.63002.45002.51002.5100251,800
10 Sept 20212.50002.52002.42002.47002.4700174,100
09 Sept 20212.39002.50002.37002.45002.4500114,100
08 Sept 20212.53002.55002.38002.41002.4100333,300
07 Sept 20212.55002.70002.53002.55002.5500271,000
03 Sept 20212.63002.70002.56002.57002.5700257,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...