UK markets closed

NuCana plc (NCNA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.55000.0000 (0.00%)
As of 11:46AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20243.70003.70003.46153.55003.55006,713
21 May 20243.67003.78003.45003.45003.450015,000
20 May 20243.56003.74003.47003.60003.600066,200
17 May 20243.79003.79003.56003.57003.570022,200
16 May 20243.87003.87003.67003.67003.670014,900
15 May 20243.85203.98003.77003.78003.780025,000
14 May 20243.68003.88003.68003.88003.880014,200
13 May 20243.61003.87003.54003.73003.730019,500
10 May 20243.52003.62003.41003.59003.590017,900
09 May 20243.60603.81003.40703.50003.500035,300
08 May 20244.01004.34003.53003.67003.6700328,900
07 May 20243.87004.01003.87003.91003.91005,500
06 May 20244.00004.00003.85003.88003.880031,500
03 May 20243.91004.17803.89004.00004.000028,700
02 May 20244.04004.04003.85003.96503.96508,800
01 May 20243.94004.09503.83003.98003.98006,300
30 Apr 20244.00004.01103.83003.96003.96009,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...