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 29, 2022 49.00 49.45 45.25 46.00 6,828 -3.50(-7.07%)
Jul 28, 2022 45.25 50.25 44.25 49.50 9,342 +2.25(+4.76%)
Jul 27, 2022 48.00 48.00 42.00 47.25 22,477 -1.50(-3.08%)
Jul 26, 2022 55.00 55.00 46.50 48.75 23,175 -6.88(-12.36%)
Jul 25, 2022 41.50 56.00 40.50 55.62 47,504 +12.62(+29.36%)
Jul 22, 2022 41.00 43.50 39.50 43.00 10,108 +2.50(+6.17%)
Jul 21, 2022 40.50 43.50 38.50 40.50 10,303 +0.00(+0.00%)
Jul 20, 2022 41.75 44.25 38.25 40.50 18,893 -2.25(-5.26%)
Jul 19, 2022 37.00 46.75 36.75 42.75 67,657 +6.00(+16.33%)
Jul 18, 2022 31.25 37.25 31.25 36.75 28,053 +4.25(+13.08%)
Jul 15, 2022 27.75 33.75 25.00 32.50 36,732 +5.75(+21.50%)
Jul 14, 2022 34.75 39.50 25.50 26.75 118,410 -7.50(-21.90%)
Jul 13, 2022 24.75 36.25 24.25 34.25 122,898 +10.03(+41.40%)
Jul 12, 2022 22.25 25.00 20.25 24.22 32,742 +4.14(+20.65%)
Jul 11, 2022 18.75 22.80 18.00 20.08 23,852 +2.08(+11.54%)
Jul 08, 2022 16.75 18.00 15.75 18.00 1,976 +1.55(+9.42%)
Jul 07, 2022 17.17 17.25 15.50 16.45 3,966 +0.10(+0.61%)
Jul 06, 2022 16.86 17.75 15.50 16.35 2,393 -0.48(-2.85%)
Jul 05, 2022 15.75 18.00 15.62 16.83 2,668 +1.32(+8.49%)
Jul 01, 2022 18.00 20.00 15.50 15.51 6,058 -2.61(-14.41%)
Jun 30, 2022 18.00 18.91 18.00 18.12 1,299 -0.62(-3.33%)
Jun 29, 2022 18.39 20.00 18.00 18.75 1,358 -1.02(-5.18%)
Jun 28, 2022 20.00 20.87 18.75 19.77 2,330 -0.23(-1.13%)
Jun 27, 2022 19.75 21.18 19.07 20.00 3,954 +0.32(+1.61%)
Jun 24, 2022 20.25 20.72 17.77 19.68 4,846 -0.32(-1.59%)
Jun 23, 2022 17.75 20.25 17.67 20.00 5,814 +2.00(+11.13%)
Jun 22, 2022 17.50 18.00 16.54 18.00 2,213 +0.87(+5.09%)
Jun 21, 2022 16.25 17.96 16.05 17.12 2,792 +1.10(+6.86%)
Jun 17, 2022 15.75 18.65 15.75 16.02 5,582 -0.48(-2.88%)
Jun 16, 2022 17.01 17.50 16.28 16.50 1,224 -1.25(-7.07%)
Jun 15, 2022 17.00 18.75 16.25 17.75 5,830 +0.82(+4.86%)
Jun 14, 2022 16.98 17.12 15.28 16.93 2,661 +0.41(+2.48%)
Jun 13, 2022 16.25 17.12 16.25 16.52 2,702 -0.48(-2.81%)
Jun 10, 2022 17.00 17.50 16.35 17.00 3,788 -0.10(-0.58%)
Jun 09, 2022 16.91 17.12 16.25 17.10 5,951 +0.28(+1.66%)
Jun 08, 2022 14.79 17.01 14.61 16.82 5,969 +1.38(+8.96%)
Jun 07, 2022 15.00 15.71 14.52 15.44 2,286 +0.65(+4.38%)
Jun 06, 2022 15.83 15.83 14.62 14.79 5,044 -0.40(-2.60%)
Jun 03, 2022 14.25 16.00 14.25 15.19 3,197 +0.10(+0.65%)
Jun 02, 2022 14.75 15.50 14.25 15.09 5,148 +0.32(+2.18%)
Jun 01, 2022 14.50 15.50 14.24 14.77 3,206 +0.07(+0.46%)
May 31, 2022 15.03 15.45 14.50 14.70 6,315 -0.28(-1.85%)
May 27, 2022 15.50 15.50 14.75 14.97 8,127 -0.53(-3.39%)
May 26, 2022 15.50 15.50 14.43 15.50 3,673 +0.00(+0.00%)
May 25, 2022 14.88 15.50 14.30 15.50 5,309 +0.62(+4.18%)
May 24, 2022 14.75 15.25 14.50 14.88 2,180 -0.62(-4.02%)
May 23, 2022 15.75 15.75 14.50 15.50 2,050 +0.50(+3.33%)
May 20, 2022 15.98 15.98 14.72 15.00 3,325 +0.00(+0.00%)
May 19, 2022 15.00 15.99 14.75 15.00 3,950 +0.04(+0.25%)
May 18, 2022 15.50 16.24 14.96 14.96 6,089 +0.04(+0.25%)
May 17, 2022 15.50 15.50 14.93 14.93 4,392 +0.05(+0.35%)
May 16, 2022 15.00 15.25 14.22 14.87 2,147 +0.12(+0.83%)
May 13, 2022 15.00 16.24 14.53 14.75 8,864 -0.02(-0.15%)
May 12, 2022 14.63 15.62 12.93 14.77 12,737 -0.34(-2.28%)
May 11, 2022 15.25 16.25 14.53 15.12 5,162 -0.07(-0.46%)
May 10, 2022 15.13 16.25 15.12 15.19 5,444 -0.21(-1.36%)
May 09, 2022 17.25 17.25 15.00 15.40 5,377 -0.98(-5.97%)
May 06, 2022 16.50 17.73 15.25 16.38 9,062 -0.36(-2.17%)
May 05, 2022 17.75 17.75 16.50 16.74 7,001 -0.86(-4.90%)
May 04, 2022 17.75 17.75 16.50 17.60 6,957 -0.10(-0.56%)
May 03, 2022 18.30 18.30 17.50 17.70 10,934 +0.20(+1.14%)
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.