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

Nucana Plc ADR (NQ: NCNA )

3.630 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 30, 2019 7.240 7.490 6.890 7.240 29,313 -0.01(-0.14%)
Sep 27, 2019 7.250 7.330 7.030 7.250 39,800 +0.16(+2.26%)
Sep 26, 2019 7.100 7.570 6.810 7.090 48,893 +0.08(+1.14%)
Sep 25, 2019 7.390 7.600 7.010 7.010 11,224 -0.36(-4.88%)
Sep 24, 2019 7.500 7.940 7.370 7.370 11,518 -0.46(-5.87%)
Sep 23, 2019 8.060 8.225 7.340 7.830 30,493 -0.17(-2.12%)
Sep 20, 2019 7.840 8.000 7.600 8.000 17,900 +0.30(+3.90%)
Sep 19, 2019 7.740 7.990 7.640 7.700 4,273 -0.17(-2.16%)
Sep 18, 2019 7.650 8.500 7.540 7.870 73,735 +0.26(+3.42%)
Sep 17, 2019 8.510 8.712 7.560 7.610 57,315 -0.77(-9.24%)
Sep 16, 2019 8.870 9.700 8.260 8.385 62,655 -0.31(-3.62%)
Sep 13, 2019 9.000 9.000 8.442 8.700 13,600 -0.29(-3.23%)
Sep 12, 2019 9.490 10.29 8.590 8.990 28,774 -0.48(-5.07%)
Sep 11, 2019 9.910 10.55 9.180 9.470 47,634 -0.15(-1.56%)
Sep 10, 2019 10.00 10.39 9.040 9.620 43,291 -0.38(-3.80%)
Sep 09, 2019 10.47 10.72 9.215 10.00 1,903,791 -0.54(-5.12%)
Sep 06, 2019 10.80 10.81 10.23 10.54 15,200 -0.17(-1.59%)
Sep 05, 2019 10.00 10.94 10.00 10.71 8,672 +0.80(+8.07%)
Sep 04, 2019 9.100 10.35 9.100 9.910 33,184 +0.83(+9.14%)
Sep 03, 2019 8.980 9.130 8.470 9.080 16,190 +0.00(+0.00%)
Aug 30, 2019 8.610 9.250 7.910 9.080 385,200 +0.49(+5.70%)
Aug 29, 2019 7.850 8.690 7.650 8.590 171,245 +0.59(+7.37%)
Aug 28, 2019 7.710 8.000 7.200 8.000 55,264 +0.23(+2.96%)
Aug 27, 2019 7.770 8.000 7.560 7.770 21,143 -0.06(-0.77%)
Aug 26, 2019 7.630 7.990 7.520 7.830 5,351 +0.18(+2.35%)
Aug 23, 2019 7.330 7.940 7.250 7.650 93,200 +0.08(+1.06%)
Aug 22, 2019 7.660 7.950 7.110 7.570 57,197 -0.18(-2.32%)
Aug 21, 2019 7.575 7.860 6.665 7.750 173,400 -0.25(-3.12%)
Aug 20, 2019 6.720 9.150 4.010 8.000 845,116 +0.68(+9.29%)
Aug 19, 2019 7.250 8.000 7.120 7.320 104,756 +0.37(+5.32%)
Aug 16, 2019 8.470 8.650 6.800 6.950 50,800 -1.65(-19.19%)
Aug 15, 2019 8.950 9.155 8.600 8.600 28,988 -0.37(-4.12%)
Aug 14, 2019 9.050 9.050 8.618 8.970 5,774 -0.12(-1.32%)
Aug 13, 2019 8.980 9.300 8.630 9.090 32,910 -0.01(-0.11%)
Aug 12, 2019 9.520 9.550 9.020 9.100 13,016 -0.40(-4.21%)
Aug 09, 2019 9.960 9.960 9.500 9.500 2,200 +0.00(+0.00%)
Aug 08, 2019 9.200 10.20 9.170 9.500 3,915 +0.30(+3.26%)
Aug 07, 2019 9.057 9.340 9.057 9.200 4,044 -0.07(-0.76%)
Aug 06, 2019 9.100 9.413 9.100 9.270 2,920 +0.27(+3.00%)
Aug 05, 2019 8.950 9.248 8.790 9.000 7,841 +0.35(+4.05%)
Aug 02, 2019 8.800 9.400 8.220 8.650 13,500 -0.13(-1.48%)
Aug 01, 2019 8.850 9.900 8.130 8.780 24,750 +0.17(+1.97%)
Jul 31, 2019 9.125 9.867 8.610 8.610 23,725 -0.39(-4.33%)
Jul 30, 2019 9.140 9.530 8.710 9.000 42,164 -0.02(-0.22%)
Jul 29, 2019 8.250 9.065 8.020 9.020 13,461 +0.91(+11.22%)
Jul 26, 2019 7.710 8.420 7.530 8.110 21,100 +0.25(+3.18%)
Jul 25, 2019 8.398 8.398 7.860 7.860 12,156 -0.28(-3.44%)
Jul 24, 2019 9.000 9.020 8.140 8.140 10,007 -0.96(-10.55%)
Jul 23, 2019 9.650 9.650 9.100 9.100 1,075 -0.45(-4.71%)
Jul 22, 2019 9.160 9.550 9.160 9.550 1,832 +0.29(+3.13%)
Jul 19, 2019 9.650 9.650 9.200 9.260 3,200 -0.09(-0.96%)
Jul 18, 2019 9.440 9.500 9.250 9.350 4,343 +0.00(+0.00%)
Jul 17, 2019 9.850 9.900 9.350 9.350 4,521 -0.43(-4.40%)
Jul 16, 2019 9.500 9.780 9.490 9.780 5,279 +0.20(+2.09%)
Jul 15, 2019 9.740 9.860 9.520 9.580 3,455 +0.06(+0.63%)
Jul 12, 2019 9.510 9.735 9.500 9.520 3,200 -0.23(-2.36%)
Jul 11, 2019 9.870 9.870 9.300 9.750 15,209 -0.11(-1.12%)
Jul 10, 2019 10.06 10.42 9.030 9.860 27,486 -0.29(-2.86%)
Jul 09, 2019 9.930 10.15 9.130 10.15 33,306 +0.27(+2.73%)
Jul 08, 2019 9.900 10.80 9.850 9.880 9,887 +0.09(+0.92%)
Jul 05, 2019 10.36 10.36 9.610 9.790 30,200 -0.41(-4.02%)
Jul 03, 2019 10.31 10.60 9.950 10.20 13,100 -0.11(-1.07%)
Jul 02, 2019 10.46 11.14 10.11 10.31 15,690 -0.25(-2.37%)
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.