Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nucana Plc ADR (NQ: NCNA )

3.215 +0.005 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 3.240 3.410 3.090 3.215 272,790 -0.04(-1.38%)
Sep 19, 2024 3.520 3.630 3.210 3.260 452,778 -0.18(-5.23%)
Sep 18, 2024 3.890 4.080 3.290 3.440 968,665 -0.26(-7.03%)
Sep 17, 2024 5.840 5.910 3.530 3.700 3,125,540 -2.67(-41.92%)
Sep 16, 2024 6.410 8.250 5.710 6.370 66,794,280 +3.83(+150.79%)
Sep 13, 2024 2.440 2.640 2.340 2.540 69,851 -0.01(-0.39%)
Sep 12, 2024 2.700 2.730 2.475 2.550 169,944 -0.08(-3.04%)
Sep 11, 2024 2.670 2.930 2.552 2.630 51,716 -0.22(-7.72%)
Sep 10, 2024 2.760 3.200 2.550 2.850 202,948 +0.14(+5.17%)
Sep 09, 2024 2.830 3.040 2.660 2.710 42,035 -0.12(-4.24%)
Sep 06, 2024 2.690 3.050 2.690 2.830 133,909 +0.10(+3.66%)
Sep 05, 2024 3.050 3.050 2.640 2.730 98,774 -0.32(-10.49%)
Sep 04, 2024 3.360 3.500 2.760 3.050 258,109 -0.35(-10.29%)
Sep 03, 2024 3.590 3.940 3.150 3.400 210,686 -0.26(-7.10%)
Aug 30, 2024 3.520 4.500 3.290 3.660 440,742 -4.07(-52.65%)
Aug 29, 2024 7.500 8.100 7.250 7.730 165,731 +0.32(+4.32%)
Aug 28, 2024 7.520 7.660 7.340 7.410 8,662 -0.34(-4.39%)
Aug 27, 2024 7.030 7.990 7.030 7.750 33,543 +0.74(+10.56%)
Aug 26, 2024 7.000 7.080 6.570 7.010 31,914 -0.08(-1.13%)
Aug 23, 2024 7.960 8.142 6.990 7.090 54,141 -0.95(-11.82%)
Aug 22, 2024 8.450 9.280 7.720 8.040 91,787 -0.68(-7.80%)
Aug 21, 2024 8.490 9.460 8.020 8.720 216,043 +0.21(+2.47%)
Aug 20, 2024 8.590 8.750 6.550 8.510 807,525 -1.19(-12.27%)
Aug 19, 2024 3.500 10.79 3.400 9.700 4,310,771 +6.20(+177.14%)
Aug 16, 2024 3.310 3.500 3.060 3.500 21,747 +0.21(+6.38%)
Aug 15, 2024 3.170 3.290 3.050 3.290 7,020 +0.16(+5.11%)
Aug 14, 2024 3.150 3.350 3.023 3.130 4,574 -0.27(-7.94%)
Aug 13, 2024 3.350 3.400 3.150 3.400 12,706 +0.04(+1.19%)
Aug 12, 2024 3.331 3.394 3.331 3.360 1,704 -0.09(-2.61%)
Aug 09, 2024 3.700 3.700 3.410 3.450 8,919 -0.04(-1.15%)
Aug 08, 2024 3.510 3.540 3.330 3.490 4,492 +0.07(+2.05%)
Aug 07, 2024 3.260 3.582 3.260 3.420 7,719 -0.00(-0.00%)
Aug 06, 2024 3.610 3.740 3.332 3.420 43,358 -0.12(-3.39%)
Aug 05, 2024 3.350 3.706 3.350 3.540 21,777 +0.01(+0.28%)
Aug 02, 2024 3.730 3.730 3.500 3.530 16,121 -0.12(-3.42%)
Aug 01, 2024 3.740 3.740 3.500 3.655 8,325 +0.01(+0.41%)
Jul 31, 2024 3.570 3.810 3.450 3.640 11,222 +0.21(+6.18%)
Jul 30, 2024 3.640 3.933 3.410 3.428 43,050 -0.17(-4.72%)
Jul 29, 2024 3.720 3.800 3.570 3.598 23,307 -0.20(-5.32%)
Jul 26, 2024 3.630 3.870 3.390 3.800 33,374 +0.20(+5.70%)
Jul 25, 2024 3.400 3.630 3.250 3.595 16,398 +0.09(+2.42%)
Jul 24, 2024 3.830 3.830 3.200 3.510 75,418 -0.32(-8.36%)
Jul 23, 2024 3.040 3.950 3.030 3.830 298,236 +0.72(+23.15%)
Jul 22, 2024 3.180 3.300 2.850 3.110 151,323 +0.13(+4.36%)
Jul 19, 2024 2.990 2.999 2.930 2.980 1,650 -0.05(-1.65%)
Jul 18, 2024 3.000 3.090 2.934 3.030 4,763 -0.04(-1.30%)
Jul 17, 2024 3.100 3.148 2.950 3.070 15,372 +0.00(+0.00%)
Jul 16, 2024 3.000 3.120 3.000 3.070 28,502 -0.03(-0.97%)
Jul 15, 2024 3.180 3.188 3.010 3.100 8,319 -0.05(-1.59%)
Jul 12, 2024 3.110 3.220 3.070 3.150 13,954 +0.05(+1.61%)
Jul 11, 2024 3.000 3.180 2.980 3.100 26,857 +0.06(+2.14%)
Jul 10, 2024 2.930 3.035 2.880 3.035 5,519 +0.08(+2.84%)
Jul 09, 2024 2.840 3.115 2.840 2.951 18,436 +0.04(+1.42%)
Jul 08, 2024 2.860 2.940 2.860 2.910 6,364 +0.11(+4.06%)
Jul 05, 2024 2.830 2.930 2.703 2.796 16,027 +0.05(+1.69%)
Jul 03, 2024 2.530 2.825 2.530 2.750 9,358 +0.18(+7.01%)
Jul 02, 2024 2.740 2.770 2.570 2.570 6,344 -0.20(-7.22%)
Jul 01, 2024 2.700 2.770 2.670 2.770 5,024 +0.22(+8.63%)
Jun 28, 2024 2.760 2.800 2.540 2.550 39,747 -0.19(-6.93%)
Jun 27, 2024 2.755 2.790 2.685 2.740 2,889 +0.03(+1.11%)
Jun 26, 2024 2.790 2.800 2.650 2.710 19,280 -0.04(-1.63%)
Jun 25, 2024 2.850 2.950 2.755 2.755 21,773 -0.20(-6.77%)
Jun 24, 2024 2.970 3.070 2.850 2.955 11,546 -0.01(-0.34%)
Jun 21, 2024 2.900 3.000 2.900 2.965 3,921 +0.04(+1.54%)
Jun 20, 2024 2.990 3.040 2.920 2.920 4,936 -0.04(-1.35%)
Jun 18, 2024 2.955 2.990 2.923 2.960 3,166 -0.03(-1.00%)
Jun 17, 2024 2.950 3.060 2.947 2.990 9,472 -0.01(-0.33%)
Jun 14, 2024 3.160 3.160 3.000 3.000 11,516 -0.03(-0.99%)
Jun 13, 2024 3.130 3.130 3.030 3.030 7,731 +0.00(+0.00%)
Jun 12, 2024 3.180 3.270 3.010 3.030 20,355 -0.03(-0.98%)
Jun 11, 2024 3.290 3.290 3.030 3.060 2,872 -0.09(-2.86%)
Jun 10, 2024 3.100 3.250 3.060 3.150 17,938 +0.11(+3.62%)
Jun 07, 2024 3.260 3.520 3.040 3.040 53,094 -0.32(-9.52%)
Jun 06, 2024 3.470 3.498 3.350 3.360 8,243 +0.00(+0.00%)
Jun 05, 2024 3.520 3.520 3.350 3.360 22,952 -0.11(-3.17%)
Jun 04, 2024 3.520 3.550 3.450 3.470 9,262 -0.13(-3.61%)
Jun 03, 2024 3.670 3.800 3.530 3.600 19,464 -0.01(-0.28%)
May 31, 2024 3.610 3.710 3.529 3.610 8,950 -0.01(-0.28%)
May 30, 2024 3.660 3.730 3.600 3.620 7,447 +0.10(+2.84%)
May 29, 2024 3.540 3.720 3.520 3.520 8,758 -0.11(-3.03%)
May 28, 2024 3.850 3.850 3.530 3.630 6,702 +0.11(+3.12%)
May 24, 2024 3.750 3.753 3.520 3.520 9,584 +0.00(+0.00%)
May 23, 2024 3.550 3.861 3.520 3.520 5,286 -0.07(-1.95%)
May 22, 2024 3.700 3.880 3.460 3.590 14,564 +0.14(+4.06%)
May 21, 2024 3.670 3.780 3.450 3.450 14,980 -0.15(-4.17%)
May 20, 2024 3.560 3.740 3.470 3.600 66,270 +0.03(+0.84%)
May 17, 2024 3.790 3.790 3.560 3.570 22,209 -0.10(-2.72%)
May 16, 2024 3.870 3.870 3.670 3.670 14,969 -0.11(-2.91%)
May 15, 2024 3.850 3.980 3.770 3.780 24,966 -0.10(-2.58%)
May 14, 2024 3.680 3.880 3.680 3.880 14,231 +0.15(+4.02%)
May 13, 2024 3.610 3.870 3.540 3.730 19,513 +0.14(+3.90%)
May 10, 2024 3.520 3.620 3.410 3.590 17,918 +0.09(+2.57%)
May 09, 2024 3.610 3.810 3.407 3.500 35,324 -0.17(-4.63%)
May 08, 2024 4.010 4.340 3.530 3.670 328,965 -0.24(-6.14%)
May 07, 2024 3.870 4.010 3.870 3.910 5,505 +0.03(+0.77%)
May 06, 2024 4.000 4.000 3.850 3.880 31,493 -0.12(-3.00%)
May 03, 2024 3.910 4.178 3.890 4.000 28,655 +0.04(+0.88%)
May 02, 2024 4.040 4.040 3.850 3.965 8,756 -0.02(-0.38%)
May 01, 2024 3.940 4.095 3.830 3.980 6,268 +0.02(+0.51%)
Apr 30, 2024 4.000 4.011 3.830 3.960 9,441 -0.04(-1.00%)
Apr 29, 2024 4.140 4.281 3.960 4.000 13,809 +0.00(+0.00%)
Apr 26, 2024 3.890 4.000 3.845 4.000 7,152 +0.19(+4.99%)
Apr 25, 2024 4.000 4.000 3.541 3.810 16,552 -0.03(-0.78%)
Apr 24, 2024 4.010 4.090 3.750 3.840 12,017 -0.16(-4.00%)
Apr 23, 2024 4.010 4.130 3.820 4.000 37,241 +0.01(+0.25%)
Apr 22, 2024 3.850 4.200 3.813 3.990 50,835 +0.22(+5.70%)
Apr 19, 2024 3.700 3.820 3.400 3.775 32,622 -0.02(-0.40%)
Apr 18, 2024 4.080 4.204 3.610 3.790 89,717 -0.18(-4.53%)
Apr 17, 2024 4.060 4.404 3.840 3.970 108,177 +0.07(+1.79%)
Apr 16, 2024 4.670 5.140 3.690 3.900 121,488 -0.55(-12.36%)
Apr 15, 2024 5.420 5.675 4.440 4.450 32,211 -1.15(-20.50%)
Apr 12, 2024 5.915 5.975 5.375 5.598 10,498 -0.32(-5.37%)
Apr 11, 2024 5.915 5.987 5.753 5.915 5,081 +0.00(+0.00%)
Apr 10, 2024 6.000 5.928 5.633 5.915 9,092 -0.02(-0.34%)
Apr 09, 2024 6.100 6.100 5.640 5.935 12,319 +0.03(+0.59%)
Apr 08, 2024 6.037 6.037 5.668 5.900 12,858 +0.08(+1.42%)
Apr 05, 2024 6.000 6.100 5.650 5.817 10,347 -0.17(-2.76%)
Apr 04, 2024 6.558 6.558 5.612 5.982 7,117 -0.58(-8.77%)
Apr 03, 2024 5.893 6.558 5.600 6.558 18,266 +0.81(+14.14%)
Apr 02, 2024 6.125 6.125 5.605 5.745 25,269 -0.18(-3.04%)
Apr 01, 2024 6.250 6.275 5.678 5.925 20,417 -0.58(-8.85%)
Mar 28, 2024 5.875 6.880 5.862 6.500 51,814 -1.17(-15.23%)
Mar 27, 2024 7.513 7.843 7.312 7.668 20,784 +0.02(+0.23%)
Mar 26, 2024 7.593 7.845 7.013 7.650 18,987 -0.19(-2.49%)
Mar 25, 2024 7.750 8.075 7.500 7.845 13,259 +0.24(+3.19%)
Mar 22, 2024 7.250 7.862 7.250 7.603 15,319 +0.36(+4.97%)
Mar 21, 2024 8.500 8.500 7.225 7.242 41,931 -1.08(-12.92%)
Mar 20, 2024 8.300 8.498 8.100 8.318 11,712 -0.04(-0.51%)
Mar 19, 2024 8.533 8.750 8.130 8.360 20,565 -0.82(-8.88%)
Mar 18, 2024 8.635 9.500 7.625 9.175 50,746 +0.46(+5.25%)
Mar 15, 2024 9.025 9.250 8.158 8.717 85,423 -1.05(-10.77%)
Mar 14, 2024 10.00 10.50 9.027 9.770 173,419 -0.73(-6.95%)
Mar 13, 2024 18.63 19.41 10.50 10.50 2,577,723 +0.88(+9.20%)
Mar 12, 2024 8.000 11.00 8.000 9.615 652,868 +1.37(+16.55%)
Mar 11, 2024 8.125 8.475 7.750 8.250 2,104 -0.04(-0.42%)
Mar 08, 2024 7.900 8.500 7.555 8.285 4,436 +0.04(+0.42%)
Mar 07, 2024 8.102 8.250 7.513 8.250 11,191 +0.19(+2.39%)
Mar 06, 2024 8.025 8.450 7.900 8.057 7,450 -0.17(-2.04%)
Mar 05, 2024 8.000 8.725 7.875 8.225 2,191 -0.03(-0.30%)
Mar 04, 2024 8.750 8.998 7.880 8.250 7,190 +0.25(+3.12%)
Mar 01, 2024 8.000 8.380 7.625 8.000 2,947 +0.00(+0.00%)
Feb 29, 2024 8.482 8.500 7.965 8.000 2,778 -0.21(-2.53%)
Feb 28, 2024 8.500 8.750 8.002 8.207 1,635 -0.03(-0.33%)
Feb 27, 2024 7.750 9.250 7.875 8.235 13,394 -0.01(-0.06%)
Feb 26, 2024 7.500 8.250 7.500 8.240 1,868 +0.49(+6.32%)
Feb 23, 2024 7.750 8.250 7.513 7.750 3,303 -0.69(-8.15%)
Feb 22, 2024 8.000 8.970 8.000 8.438 3,592 +0.19(+2.27%)
Feb 21, 2024 8.495 8.750 8.190 8.250 3,572 -0.10(-1.23%)
Feb 20, 2024 9.188 9.250 8.350 8.352 4,544 -0.42(-4.76%)
Feb 16, 2024 7.750 9.238 7.500 8.770 8,389 +0.89(+11.37%)
Feb 15, 2024 8.000 8.252 7.688 7.875 1,562 -0.12(-1.56%)
Feb 14, 2024 8.045 8.250 7.412 8.000 7,331 +0.03(+0.31%)
Feb 13, 2024 7.500 8.250 7.500 7.975 1,380 +0.47(+6.33%)
Feb 12, 2024 7.475 8.500 7.375 7.500 10,784 -0.13(-1.67%)
Feb 09, 2024 7.375 7.730 7.192 7.628 3,120 +0.18(+2.38%)
Feb 08, 2024 7.025 7.460 7.000 7.450 2,984 +0.09(+1.29%)
Feb 07, 2024 7.355 7.355 7.105 7.355 1,310 +0.00(+0.00%)
Feb 06, 2024 7.050 7.430 7.050 7.355 1,894 +0.16(+2.15%)
Feb 05, 2024 7.250 7.625 7.030 7.200 2,512 -0.05(-0.69%)
Feb 02, 2024 7.500 8.000 7.030 7.250 5,052 -0.72(-9.09%)
Feb 01, 2024 7.500 8.000 7.280 7.975 4,270 +0.48(+6.37%)
Jan 31, 2024 7.750 7.812 7.282 7.497 5,982 -0.00(-0.03%)
Jan 30, 2024 8.250 8.250 7.282 7.500 6,975 -0.18(-2.38%)
Jan 29, 2024 8.250 8.357 7.500 7.683 10,746 +0.31(+4.17%)
Jan 26, 2024 7.500 8.488 7.280 7.375 24,601 +0.07(+0.92%)
Jan 25, 2024 7.303 7.750 7.300 7.308 648 +0.03(+0.41%)
Jan 24, 2024 7.622 7.987 7.253 7.277 6,223 -0.47(-6.10%)
Jan 23, 2024 7.253 7.750 7.013 7.750 4,000 +0.35(+4.73%)
Jan 22, 2024 7.500 8.000 7.003 7.400 1,695 -0.09(-1.27%)
Jan 19, 2024 7.265 7.500 7.027 7.495 2,134 -0.00(-0.07%)
Jan 18, 2024 7.742 8.000 7.005 7.500 1,659 +0.30(+4.17%)
Jan 17, 2024 6.912 7.375 6.912 7.200 2,735 +0.18(+2.53%)
Jan 16, 2024 7.250 7.247 6.755 7.022 2,689 -0.45(-6.02%)
Jan 12, 2024 7.750 7.750 7.250 7.473 1,311 +0.10(+1.32%)
Jan 11, 2024 7.625 7.625 7.237 7.375 4,662 -0.03(-0.37%)
Jan 10, 2024 7.567 7.970 7.325 7.402 2,770 -0.37(-4.79%)
Jan 09, 2024 7.465 8.000 7.465 7.775 1,970 +0.28(+3.67%)
Jan 08, 2024 7.500 7.893 7.253 7.500 2,503 +0.12(+1.66%)
Jan 05, 2024 7.500 8.125 7.327 7.378 4,135 -0.12(-1.63%)
Jan 04, 2024 8.000 8.740 7.250 7.500 2,342 -0.25(-3.19%)
Jan 03, 2024 7.750 8.750 7.522 7.747 6,500 -0.17(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.