UK Markets open in 3 hrs 47 mins

NuCana plc (NCNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5100+0.0500 (+3.42%)
At close: 03:59PM EST
1.5400 +0.03 (+1.99%)
After hours: 07:46PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20231.51001.52001.47001.51001.510069,672
30 Jan 20231.43001.61001.43001.46001.4600163,900
27 Jan 20231.40001.45001.38001.41001.410046,300
26 Jan 20231.40001.44001.38001.38001.380031,600
25 Jan 20231.41001.49001.39501.43001.430039,600
24 Jan 20231.51001.54001.40001.44001.440052,500
23 Jan 20231.45001.56001.45001.50001.500057,700
20 Jan 20231.50001.50001.26001.45001.4500118,800
19 Jan 20231.49001.50301.45001.47001.4700232,700
18 Jan 20231.55001.63001.45001.50001.500084,300
17 Jan 20231.45001.63001.45001.59001.5900204,900
13 Jan 20231.35001.47001.31001.45001.450041,500
12 Jan 20231.28001.44601.26001.41001.4100212,000
11 Jan 20231.55001.61001.41001.46001.4600536,500
10 Jan 20231.25001.50001.25001.49001.4900299,500
09 Jan 20231.14001.41001.14001.23001.2300319,000
06 Jan 20231.05001.14001.01001.09001.090062,900
05 Jan 20230.85001.09500.85001.09001.0900395,700
04 Jan 20230.78000.86000.78000.83700.837054,100
03 Jan 20230.70000.78000.66000.76000.760046,300
30 Dec 20220.68300.71000.64000.66000.6600160,400
29 Dec 20220.71800.75900.66600.67000.6700169,900
28 Dec 20220.74000.79500.70000.72000.7200137,300
27 Dec 20220.78000.80000.74000.74000.740051,600
23 Dec 20220.80000.80000.75100.78000.780086,200
22 Dec 20220.78000.82700.75600.80000.800017,300
21 Dec 20220.67000.88000.66000.81000.8100267,400
20 Dec 20220.67800.70000.66000.68000.680072,500
19 Dec 20220.70100.72000.68000.70000.700036,100
16 Dec 20220.73000.73000.70000.70100.701025,400
15 Dec 20220.72000.74000.70000.73000.730047,800
14 Dec 20220.72000.74800.72000.72000.720034,400
13 Dec 20220.75000.80000.72100.73000.730054,400
12 Dec 20220.77000.82000.75000.75600.756075,000
09 Dec 20220.84000.85000.77000.80000.800037,200
08 Dec 20220.79000.88000.79000.80000.800069,800
07 Dec 20220.79000.83000.79000.81300.813024,600
06 Dec 20220.84000.85000.78700.78700.787055,300
05 Dec 20220.85000.90000.80000.87000.870088,200
02 Dec 20220.80000.85000.80000.82500.825023,100
01 Dec 20220.88000.90000.79000.82500.8250100,400
30 Nov 20220.79000.90000.77000.85400.854096,800
29 Nov 20220.94000.94800.75000.75200.7520294,800
28 Nov 20220.92800.97000.92000.92000.920024,200
25 Nov 20220.97000.98000.95000.97000.970017,800
23 Nov 20220.96000.98000.95000.95500.955036,100
22 Nov 20220.99000.99000.97000.97000.970013,400
21 Nov 20220.99001.00000.95000.97300.973070,500
18 Nov 20220.99001.05000.98001.00001.000052,700
17 Nov 20221.03001.08000.99000.99000.990077,100
16 Nov 20221.03001.09001.01001.06001.060035,200
15 Nov 20221.02001.08001.00001.02001.020044,000
14 Nov 20220.99001.09000.99001.02001.020074,600
11 Nov 20221.00001.04000.98001.00001.000014,700
10 Nov 20221.04001.04000.97600.99300.993029,800
09 Nov 20221.03001.04000.98001.01001.010016,600
08 Nov 20221.06001.09301.02001.03001.030054,100
07 Nov 20221.03001.08001.01001.05001.050033,000
04 Nov 20221.00001.10001.00001.06001.060076,000
03 Nov 20221.03001.09001.01001.03001.030028,000
02 Nov 20221.06001.09001.04001.05001.050032,000
01 Nov 20221.01001.09001.00001.08001.080068,300
31 Oct 20220.99001.02000.97501.00001.000039,900
28 Oct 20220.99001.00300.99000.99500.995051,700
27 Oct 20221.00001.02800.96700.98500.985033,400
26 Oct 20220.96301.00000.93000.97000.970057,000
25 Oct 20220.98001.00900.96000.96100.961051,000
24 Oct 20221.00401.00400.95000.97500.975031,100
21 Oct 20220.95000.99000.95000.98000.980046,300
20 Oct 20220.95201.03000.92100.97000.970057,700
19 Oct 20221.05001.05000.94000.94000.9400101,100
18 Oct 20220.99801.04000.96601.03001.030075,800
17 Oct 20221.03001.07000.90000.95000.9500188,200
14 Oct 20221.04001.08001.01001.05301.053041,500
13 Oct 20221.00001.08001.00001.04001.040041,400
12 Oct 20220.98001.08000.97001.04001.040053,000
11 Oct 20221.04001.08201.01001.04001.040036,600
10 Oct 20221.06001.12001.01001.08701.087081,700
07 Oct 20221.02001.11001.02001.09601.096062,900
06 Oct 20220.95001.09000.95001.08301.0830627,900
05 Oct 20220.98001.04500.98001.00201.002076,800
04 Oct 20221.02001.08000.98001.00001.000099,400
03 Oct 20221.02001.08000.95801.02001.020099,400
30 Sept 20221.03001.10000.98501.04501.0450100,000
29 Sept 20220.94001.05000.94001.02001.020092,900
28 Sept 20220.98001.01000.95001.00001.0000198,200
27 Sept 20220.97201.06200.97000.97500.975065,500
26 Sept 20220.94001.07000.90001.01001.0100131,400
23 Sept 20221.03001.10000.97000.98500.9850209,200
22 Sept 20221.36001.36501.11001.14001.1400293,100
21 Sept 20221.42001.49001.35401.40001.400063,200
20 Sept 20221.44001.55501.39001.46001.460065,400
19 Sept 20221.45001.59901.40001.50001.500073,900
16 Sept 20221.50201.55501.41001.50001.5000141,500
15 Sept 20221.54001.72001.48001.53001.5300113,200
14 Sept 20221.48001.54701.40001.54001.540029,400
13 Sept 20221.60001.60001.40001.50001.5000125,700
12 Sept 20221.66001.71001.46001.52001.5200142,400
09 Sept 20221.53001.59001.53001.58001.580035,400
08 Sept 20221.34001.60001.34001.53001.5300194,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...