Skip to main content

Nucana Plc ADR (NQ: NCNA )

1.620 -0.110 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 53.75 53.75 52.00 53.00 15,743 -0.50(-0.93%)
Jul 29, 2021 53.00 55.00 51.91 53.50 22,661 +0.50(+0.94%)
Jul 28, 2021 53.00 53.25 52.25 53.00 16,899 +0.25(+0.47%)
Jul 27, 2021 56.50 57.20 50.75 52.75 38,596 -4.75(-8.26%)
Jul 26, 2021 61.00 61.00 55.50 57.50 20,262 -2.25(-3.77%)
Jul 23, 2021 60.75 62.00 57.50 59.75 13,433 -1.00(-1.65%)
Jul 22, 2021 63.25 63.25 59.00 60.75 10,922 -1.50(-2.41%)
Jul 21, 2021 62.50 63.25 58.75 62.25 17,397 +2.00(+3.32%)
Jul 20, 2021 60.00 62.75 57.75 60.25 15,271 +1.00(+1.69%)
Jul 19, 2021 58.00 59.50 55.00 59.25 13,383 -0.25(-0.42%)
Jul 16, 2021 60.25 60.50 57.75 59.50 10,318 +0.75(+1.28%)
Jul 15, 2021 59.25 62.00 57.00 58.75 12,426 -0.25(-0.42%)
Jul 14, 2021 63.25 63.25 58.25 59.00 27,424 -4.25(-6.72%)
Jul 13, 2021 66.00 66.75 62.00 63.25 16,108 -1.75(-2.69%)
Jul 12, 2021 65.50 66.50 64.50 65.00 10,227 -0.75(-1.14%)
Jul 09, 2021 65.75 66.00 63.72 65.75 17,526 +1.25(+1.94%)
Jul 08, 2021 65.00 66.00 62.75 64.50 15,333 -2.00(-3.01%)
Jul 07, 2021 67.75 68.12 64.00 66.50 18,276 -1.00(-1.48%)
Jul 06, 2021 70.00 71.00 62.75 67.50 80,774 -2.75(-3.91%)
Jul 02, 2021 71.00 71.25 67.75 70.25 13,518 -1.00(-1.40%)
Jul 01, 2021 69.75 72.00 67.75 71.25 21,881 +2.00(+2.89%)
Jun 30, 2021 70.00 71.25 68.01 69.25 9,397 -0.50(-0.72%)
Jun 29, 2021 71.00 72.25 69.50 69.75 14,055 -1.25(-1.76%)
Jun 28, 2021 74.50 74.50 70.00 71.00 20,293 -2.50(-3.40%)
Jun 25, 2021 73.75 74.00 72.00 73.50 10,488 +0.00(+0.00%)
Jun 24, 2021 73.00 74.00 71.83 73.50 12,703 +1.50(+2.08%)
Jun 23, 2021 68.25 72.25 68.25 72.00 12,428 +3.75(+5.49%)
Jun 22, 2021 69.00 70.25 66.00 68.25 18,874 -0.75(-1.09%)
Jun 21, 2021 69.50 70.25 66.50 69.00 26,218 +0.25(+0.36%)
Jun 18, 2021 71.25 72.00 68.75 68.75 36,671 -3.25(-4.51%)
Jun 17, 2021 73.50 74.75 71.25 72.00 17,205 -1.25(-1.71%)
Jun 16, 2021 73.00 77.25 72.00 73.25 19,076 +1.25(+1.74%)
Jun 15, 2021 74.25 76.50 71.75 72.00 33,287 -3.25(-4.32%)
Jun 14, 2021 76.00 77.33 74.75 75.25 27,681 +0.25(+0.33%)
Jun 11, 2021 76.25 77.00 71.50 75.00 70,780 -4.50(-5.66%)
Jun 10, 2021 71.50 82.50 71.25 79.50 243,490 +11.50(+16.91%)
Jun 09, 2021 68.50 69.00 67.50 68.00 44,063 -0.25(-0.37%)
Jun 08, 2021 71.25 72.25 67.00 68.25 53,961 -1.75(-2.50%)
Jun 07, 2021 70.00 74.00 69.25 70.00 52,800 +1.50(+2.19%)
Jun 04, 2021 69.50 69.62 68.00 68.50 15,645 -0.25(-0.36%)
Jun 03, 2021 69.00 70.75 67.75 68.75 16,550 -0.50(-0.72%)
Jun 02, 2021 70.00 70.50 66.12 69.25 48,039 +1.75(+2.59%)
Jun 01, 2021 76.50 76.50 66.00 67.50 184,772 -9.00(-11.76%)
May 28, 2021 76.50 79.25 76.25 76.50 8,210 -0.25(-0.33%)
May 27, 2021 79.75 79.75 76.12 76.75 7,437 -0.75(-0.97%)
May 26, 2021 77.25 79.25 77.25 77.50 8,696 +0.00(+0.00%)
May 25, 2021 79.75 83.75 76.75 77.50 8,024 -2.75(-3.43%)
May 24, 2021 83.00 84.00 78.00 80.25 15,256 -2.00(-2.43%)
May 21, 2021 76.50 85.00 75.50 82.25 16,465 +6.75(+8.94%)
May 20, 2021 75.25 77.50 73.00 75.50 10,982 +1.25(+1.68%)
May 19, 2021 77.25 78.00 72.50 74.25 14,319 -3.00(-3.88%)
May 18, 2021 82.00 82.25 76.50 77.25 15,207 -4.50(-5.50%)
May 17, 2021 73.50 82.06 72.00 81.75 15,065 +8.50(+11.60%)
May 14, 2021 75.00 77.25 71.50 73.25 14,273 +0.75(+1.03%)
May 13, 2021 78.25 78.50 70.00 72.50 20,906 -5.75(-7.35%)
May 12, 2021 81.75 83.75 77.00 78.25 12,522 -4.50(-5.44%)
May 11, 2021 80.00 84.50 80.00 82.75 5,784 +0.25(+0.30%)
May 10, 2021 88.75 90.00 80.00 82.50 18,180 -6.75(-7.56%)
May 07, 2021 88.50 96.25 87.50 89.25 8,975 +3.50(+4.08%)
May 06, 2021 96.75 98.25 84.50 85.75 23,305 -11.50(-11.83%)
May 05, 2021 100.00 102.75 95.25 97.25 6,930 -2.50(-2.51%)
May 04, 2021 103.25 104.00 97.50 99.75 10,127 -4.50(-4.32%)
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.