UK Markets closed

NuCana plc (NCNA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.8000+0.2300 (+6.44%)
At close: 04:00PM EDT
3.8000 0.00 (0.00%)
After hours: 07:47PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20243.63003.87003.39003.80003.800033,400
25 Jul 20243.40003.63003.25003.59503.595016,400
24 Jul 20243.83003.83003.20003.51003.510075,400
23 Jul 20243.04003.95003.03003.83003.8300300,300
22 Jul 20243.18003.30002.85003.11003.1100152,200
19 Jul 20242.99003.00002.93002.98002.98001,700
18 Jul 20243.00003.09002.93403.03003.03004,800
17 Jul 20243.10003.14802.95003.07003.070015,400
16 Jul 20243.00003.12003.00003.07003.070028,500
15 Jul 20243.18003.18803.01003.10003.10008,300
12 Jul 20243.11003.22003.07003.15003.150014,000
11 Jul 20243.00003.18002.98003.10003.100026,900
10 Jul 20242.93003.03502.88003.03503.03505,500
09 Jul 20242.84003.11502.84002.95102.951018,400
08 Jul 20242.86002.94002.86002.91002.91006,200
05 Jul 20242.83002.93002.70302.79702.797016,000
03 Jul 20242.53002.82502.53002.75002.75009,400
02 Jul 20242.74002.77002.57002.57002.57006,300
01 Jul 20242.70002.77002.67002.77002.77005,000
28 Jun 20242.76002.80002.54002.55002.550039,700
27 Jun 20242.75502.79002.68502.74002.74002,900
26 Jun 20242.78602.80002.65002.71002.710019,300
25 Jun 20242.85002.95002.75502.75502.755021,700
24 Jun 20242.97003.07002.85002.95502.955011,500
21 Jun 20242.90003.00002.90002.96502.96503,900
20 Jun 20242.99003.04002.92002.92002.92004,900
18 Jun 20242.95502.99002.92302.96002.96003,200
17 Jun 20242.95003.06002.94702.99002.99009,500
14 Jun 20243.16003.16003.00003.00003.000011,500
13 Jun 20243.13003.13003.03003.03003.03007,700
12 Jun 20243.18003.27003.01003.03003.030020,400
11 Jun 20243.29003.29003.03103.06003.06002,900
10 Jun 20243.10003.25003.06003.15003.150017,900
07 Jun 20243.26003.52003.04003.04003.040053,100
06 Jun 20243.47003.49803.35003.36003.36008,200
05 Jun 20243.52003.52003.35003.36003.360023,000
04 Jun 20243.52103.55003.45003.47003.47009,300
03 Jun 20243.67003.80003.53003.60003.600019,500
31 May 20243.61003.71003.52903.61003.61009,000
30 May 20243.66003.73003.60003.62003.62007,400
29 May 20243.54003.72003.52003.52003.52008,800
28 May 20243.85003.85003.53003.63003.63006,500
24 May 20243.75303.75303.52003.52003.52009,200
23 May 20243.55003.86103.52003.52003.52005,300
22 May 20243.70003.88003.46003.59003.590014,500
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...