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

Nucana Plc ADR (NQ: NCNA )

3.800 -0.080 (-2.06%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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 (%)
May 29, 2020 6.140 6.340 5.900 6.270 78,800 -0.06(-0.95%)
May 28, 2020 6.490 6.590 6.200 6.330 187,271 +0.06(+0.96%)
May 27, 2020 6.380 6.390 5.910 6.270 253,400 +0.35(+5.91%)
May 26, 2020 6.330 6.330 5.710 5.920 117,736 +0.05(+0.85%)
May 22, 2020 6.600 6.600 5.744 5.870 122,200 -0.24(-3.93%)
May 21, 2020 7.340 7.340 5.720 6.110 306,052 -1.26(-17.10%)
May 20, 2020 5.990 7.410 5.760 7.370 142,320 +1.56(+26.85%)
May 19, 2020 5.940 6.000 5.610 5.810 56,716 -0.07(-1.19%)
May 18, 2020 5.520 5.955 5.490 5.880 49,255 +0.36(+6.52%)
May 15, 2020 5.360 5.890 5.340 5.520 21,300 +0.07(+1.28%)
May 14, 2020 5.580 5.580 5.310 5.450 36,259 +0.03(+0.55%)
May 13, 2020 5.880 5.938 5.320 5.420 100,462 -0.41(-7.03%)
May 12, 2020 5.620 6.060 5.580 5.830 57,753 +0.30(+5.42%)
May 11, 2020 5.550 5.760 5.370 5.530 47,940 +0.08(+1.47%)
May 08, 2020 5.500 5.670 5.450 5.450 36,700 -0.04(-0.73%)
May 07, 2020 5.670 5.730 5.450 5.490 45,854 -0.04(-0.72%)
May 06, 2020 5.680 5.690 5.460 5.530 56,494 +0.17(+3.17%)
May 05, 2020 5.260 5.580 5.260 5.360 31,717 +0.15(+2.88%)
May 04, 2020 5.300 5.478 5.100 5.210 50,487 -0.20(-3.70%)
May 01, 2020 5.700 5.700 5.210 5.410 49,200 -0.24(-4.25%)
Apr 30, 2020 6.060 6.060 5.630 5.650 62,081 -0.47(-7.68%)
Apr 29, 2020 5.780 6.192 5.630 6.120 39,784 +0.36(+6.25%)
Apr 28, 2020 5.840 5.990 5.530 5.760 59,963 +0.01(+0.17%)
Apr 27, 2020 5.900 5.990 5.570 5.750 52,050 +0.09(+1.59%)
Apr 24, 2020 5.570 5.740 5.420 5.660 30,500 +0.31(+5.79%)
Apr 23, 2020 5.320 5.518 5.320 5.350 26,946 -0.14(-2.55%)
Apr 22, 2020 5.610 5.621 5.300 5.490 29,088 -0.01(-0.18%)
Apr 21, 2020 5.520 5.572 5.370 5.500 60,217 -0.19(-3.34%)
Apr 20, 2020 5.630 5.830 5.539 5.690 27,254 +0.10(+1.82%)
Apr 17, 2020 5.800 5.880 5.540 5.588 55,300 -0.17(-2.98%)
Apr 16, 2020 5.570 5.860 5.570 5.760 42,806 -0.03(-0.52%)
Apr 15, 2020 5.310 5.830 5.310 5.790 62,009 +0.14(+2.48%)
Apr 14, 2020 5.780 6.000 5.600 5.650 39,001 -0.22(-3.75%)
Apr 13, 2020 5.780 5.870 5.540 5.870 28,319 +0.13(+2.26%)
Apr 09, 2020 5.700 5.870 5.570 5.740 37,500 +0.35(+6.49%)
Apr 08, 2020 5.630 5.870 5.170 5.390 111,779 -0.16(-2.88%)
Apr 07, 2020 5.540 5.550 5.040 5.550 68,128 +0.25(+4.72%)
Apr 06, 2020 5.060 5.550 5.000 5.300 71,393 +0.24(+4.74%)
Apr 03, 2020 4.900 5.520 4.810 5.060 87,500 +0.19(+3.90%)
Apr 02, 2020 5.300 5.530 4.860 4.870 96,765 -0.52(-9.65%)
Apr 01, 2020 5.670 5.670 5.210 5.390 93,956 -0.44(-7.55%)
Mar 31, 2020 5.360 6.350 5.360 5.830 78,271 +0.33(+6.00%)
Mar 30, 2020 5.650 5.821 5.280 5.500 37,686 -0.10(-1.79%)
Mar 27, 2020 5.520 5.895 5.380 5.600 86,800 -0.40(-6.67%)
Mar 26, 2020 5.780 6.580 5.700 6.000 152,019 +0.31(+5.45%)
Mar 25, 2020 5.290 5.690 5.040 5.690 82,369 +0.49(+9.42%)
Mar 24, 2020 5.230 5.230 4.800 5.200 70,746 +0.31(+6.34%)
Mar 23, 2020 5.000 5.000 4.250 4.890 52,223 +0.00(+0.00%)
Mar 20, 2020 5.140 5.200 4.810 4.890 137,900 +0.20(+4.26%)
Mar 19, 2020 4.210 5.000 4.210 4.690 269,987 +0.38(+8.82%)
Mar 18, 2020 5.070 5.580 4.040 4.310 338,450 -1.35(-23.85%)
Mar 17, 2020 5.520 5.890 5.410 5.660 131,717 +0.21(+3.85%)
Mar 16, 2020 4.900 5.836 4.900 5.450 136,564 -0.30(-5.22%)
Mar 13, 2020 5.810 6.250 5.500 5.750 115,900 +0.33(+6.09%)
Mar 12, 2020 5.700 6.330 5.310 5.420 216,445 -0.92(-14.51%)
Mar 11, 2020 6.760 6.950 6.020 6.340 156,613 -0.42(-6.21%)
Mar 10, 2020 7.200 7.200 6.500 6.760 115,813 +0.11(+1.65%)
Mar 09, 2020 7.070 7.480 6.500 6.650 277,105 -1.32(-16.56%)
Mar 06, 2020 7.820 8.290 7.250 7.970 313,600 -0.02(-0.25%)
Mar 05, 2020 9.290 9.750 7.550 7.990 602,968 -1.06(-11.71%)
Mar 04, 2020 8.680 10.50 8.140 9.050 1,346,460 +1.20(+15.29%)
Mar 03, 2020 6.990 9.070 6.590 7.850 1,557,888 +1.86(+31.05%)
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.