UK markets open in 6 hours 24 minutes

NuCana plc (NCNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7873+0.0253 (+3.32%)
At close: 04:00PM EDT
0.8190 +0.03 (+4.03%)
After hours: 05:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
25 Mar 20221.04001.04000.96000.96000.9600272,600
24 Mar 20221.02001.04000.96001.03001.0300337,900
23 Mar 20220.98001.03000.98000.98000.9800238,500
22 Mar 20220.98401.02900.94001.01001.0100472,600
21 Mar 20221.04001.05000.94000.95700.9570715,500
18 Mar 20220.99001.06000.98001.03001.0300897,300
17 Mar 20220.91501.01000.90700.98000.9800954,300
16 Mar 20220.88000.98000.87000.89000.8900750,900
15 Mar 20220.79000.89400.78500.85500.8550722,900
14 Mar 20220.85600.86000.76000.77000.7700374,400
11 Mar 20220.84200.86000.80000.83000.8300392,800
10 Mar 20220.85000.86000.80000.82500.8250688,200
09 Mar 20220.79300.87400.79000.84000.84002,907,200
08 Mar 20220.86500.86500.73400.73700.73701,284,000
07 Mar 20220.98001.03000.77900.80700.80702,576,500
04 Mar 20221.15001.19000.93800.95300.95303,063,800
03 Mar 20221.23001.55001.16001.20001.20005,223,600
02 Mar 20222.89003.00002.79002.94002.9400720,800
01 Mar 20222.69002.90602.69002.89002.8900165,700
28 Feb 20222.73002.75002.67002.70002.7000114,000
25 Feb 20222.78002.83002.68302.76002.760076,800
24 Feb 20222.54002.80002.50002.76002.7600400,600
23 Feb 20223.00003.03002.76002.77002.770099,800
22 Feb 20222.91202.98002.85002.89002.8900145,300
18 Feb 20223.06003.15003.00003.03003.0300191,600
17 Feb 20223.21003.24003.05003.06003.0600147,600
16 Feb 20223.22003.31003.19003.26003.2600118,200
15 Feb 20223.07003.29003.03003.27003.2700131,600
14 Feb 20222.99003.07002.91003.01003.010093,000
11 Feb 20223.20003.20002.97503.01003.0100205,900
10 Feb 20223.20003.27003.18003.23003.2300136,100
09 Feb 20223.19003.28003.14003.27003.2700144,100
08 Feb 20223.26003.32003.11003.18003.1800160,400
07 Feb 20223.03003.30003.03003.26003.2600468,000
04 Feb 20222.78203.22002.77003.08003.0800584,500
03 Feb 20222.78002.83002.75402.81002.810063,000
02 Feb 20223.02003.05002.81002.84002.8400405,900
01 Feb 20222.84003.09002.77003.00003.0000407,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...