UK Markets open in 42 mins

NuCana plc (NCNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4300-0.0700 (-2.80%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
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
02 Sept 20212.60002.64002.51402.64002.6400254,000
01 Sept 20212.71002.75002.49002.58002.5800412,500
31 Aug 20212.53002.66002.50002.66002.6600372,700
30 Aug 20212.36002.57002.34002.51002.5100435,400
27 Aug 20212.31602.43002.30002.39002.3900201,400
26 Aug 20212.37002.41002.27002.33002.3300181,400
25 Aug 20212.29002.48002.27002.37002.3700430,400
24 Aug 20212.16002.32002.14002.30002.3000481,300
23 Aug 20212.02002.27001.99002.16002.1600670,600
20 Aug 20211.93002.02001.88001.95001.9500196,800
19 Aug 20212.01002.06901.93001.95001.9500311,600
18 Aug 20212.02002.06001.97002.04002.0400206,700
17 Aug 20212.05002.07001.97002.05002.0500281,500
16 Aug 20212.08002.10002.01002.04002.0400193,600
13 Aug 20212.18002.18002.07002.09002.0900147,800
12 Aug 20212.10002.20002.09002.15002.1500284,400
11 Aug 20212.19002.19802.08002.10002.1000270,000
10 Aug 20212.27002.28002.14002.18002.1800287,700
09 Aug 20212.06002.33002.04002.26002.2600674,700
06 Aug 20212.05002.06502.02002.04002.0400395,600
05 Aug 20212.03002.08002.00002.05002.0500203,400
04 Aug 20212.05002.08001.97002.02002.0200347,100
03 Aug 20212.12002.15001.96002.09002.0900531,400
02 Aug 20212.10002.16002.08002.13002.1300394,600
30 Jul 20212.15002.15002.08002.12002.1200393,500
29 Jul 20212.12002.20002.07602.14002.1400566,700
28 Jul 20212.12002.13002.09002.12002.1200423,200
27 Jul 20212.26002.28802.03002.11002.1100965,200
26 Jul 20212.44002.44002.22002.30002.3000506,600
23 Jul 20212.43002.48002.30002.39002.3900335,800
22 Jul 20212.53002.53002.36002.43002.4300273,200
21 Jul 20212.50002.53002.35002.49002.4900435,100
20 Jul 20212.40002.51002.31002.41002.4100381,800
19 Jul 20212.36002.38002.20002.37002.3700334,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...