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

Nucana Plc ADR (NQ: NCNA )

3.670 -0.110 (-2.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 31, 2022 0.6010 0.6180 0.5800 0.5879 157,894 -0.01(-1.85%)
May 27, 2022 0.6200 0.6200 0.5900 0.5990 203,183 -0.02(-3.39%)
May 26, 2022 0.6200 0.6200 0.5770 0.6200 91,840 +0.00(+0.00%)
May 25, 2022 0.5951 0.6200 0.5720 0.6200 132,743 +0.02(+4.18%)
May 24, 2022 0.5900 0.6100 0.5800 0.5951 54,512 -0.02(-4.02%)
May 23, 2022 0.6300 0.6300 0.5800 0.6200 51,252 +0.02(+3.33%)
May 20, 2022 0.6392 0.6392 0.5890 0.6000 83,139 +0.00(+0.00%)
May 19, 2022 0.6000 0.6397 0.5900 0.6000 98,754 +0.00(+0.25%)
May 18, 2022 0.6200 0.6496 0.5985 0.5985 152,245 +0.00(+0.25%)
May 17, 2022 0.6200 0.6200 0.5970 0.5970 109,823 +0.00(+0.35%)
May 16, 2022 0.6000 0.6100 0.5690 0.5949 53,682 +0.00(+0.83%)
May 13, 2022 0.6000 0.6497 0.5810 0.5900 221,607 -0.00(-0.15%)
May 12, 2022 0.5853 0.6248 0.5171 0.5909 318,428 -0.01(-2.28%)
May 11, 2022 0.6100 0.6500 0.5810 0.6047 129,066 -0.00(-0.46%)
May 10, 2022 0.6053 0.6500 0.6050 0.6075 136,113 -0.01(-1.36%)
May 09, 2022 0.6900 0.6900 0.6000 0.6159 134,433 -0.04(-5.97%)
May 06, 2022 0.6600 0.7090 0.6100 0.6550 226,558 -0.01(-2.17%)
May 05, 2022 0.7100 0.7100 0.6600 0.6695 175,028 -0.03(-4.90%)
May 04, 2022 0.7099 0.7099 0.6601 0.7040 173,934 -0.00(-0.56%)
May 03, 2022 0.7320 0.7320 0.7000 0.7080 273,360 +0.01(+1.14%)
May 02, 2022 0.7100 0.7440 0.6900 0.7000 256,299 -0.00(-0.43%)
Apr 29, 2022 0.7784 0.7784 0.6999 0.7030 229,709 -0.04(-5.00%)
Apr 28, 2022 0.7400 0.7470 0.7010 0.7400 81,543 +0.00(+0.15%)
Apr 27, 2022 0.7200 0.7480 0.7200 0.7389 169,524 +0.02(+2.95%)
Apr 26, 2022 0.8439 0.8880 0.6900 0.7177 719,924 -0.13(-15.37%)
Apr 25, 2022 0.8900 0.8999 0.8300 0.8480 349,968 -0.05(-5.71%)
Apr 22, 2022 0.9400 0.9598 0.8801 0.8994 152,989 -0.06(-5.78%)
Apr 21, 2022 0.9400 1.000 0.9150 0.9546 365,388 +0.01(+0.61%)
Apr 20, 2022 0.9800 0.9811 0.9200 0.9488 115,278 -0.02(-1.68%)
Apr 19, 2022 0.9325 1.030 0.9230 0.9650 110,937 -0.02(-2.02%)
Apr 18, 2022 0.9700 0.9971 0.9000 0.9849 64,882 +0.01(+0.55%)
Apr 14, 2022 1.040 1.040 0.9600 0.9795 174,796 -0.08(-7.59%)
Apr 13, 2022 0.9400 1.080 0.9400 1.060 468,550 +0.10(+10.70%)
Apr 12, 2022 0.9684 1.040 0.9334 0.9575 223,934 -0.02(-2.19%)
Apr 11, 2022 0.9500 1.020 0.9220 0.9789 257,487 +0.03(+3.65%)
Apr 08, 2022 0.9600 0.9600 0.9200 0.9444 138,724 -0.02(-1.93%)
Apr 07, 2022 0.9951 0.9980 0.9500 0.9630 69,905 -0.04(-3.51%)
Apr 06, 2022 1.010 1.010 0.9499 0.9980 99,520 -0.01(-1.19%)
Apr 05, 2022 1.020 1.020 0.9800 1.010 163,215 +0.00(+0.00%)
Apr 04, 2022 1.040 1.040 0.9800 1.010 212,175 -0.01(-0.98%)
Apr 01, 2022 1.000 1.030 0.9700 1.020 135,176 +0.02(+2.10%)
Mar 31, 2022 1.010 1.010 0.9800 0.9990 116,720 -0.00(-0.10%)
Mar 30, 2022 1.020 1.039 0.9800 1.000 202,669 -0.01(-0.99%)
Mar 29, 2022 1.000 1.030 0.9400 1.010 310,830 +0.05(+5.25%)
Mar 28, 2022 0.9500 1.000 0.9200 0.9596 254,982 -0.00(-0.04%)
Mar 25, 2022 1.040 1.040 0.9600 0.9600 275,815 -0.07(-6.80%)
Mar 24, 2022 1.020 1.040 0.9600 1.030 337,304 +0.05(+5.10%)
Mar 23, 2022 0.9800 1.030 0.9800 0.9800 238,612 -0.03(-2.97%)
Mar 22, 2022 0.9800 1.029 0.9400 1.010 472,665 +0.05(+5.51%)
Mar 21, 2022 1.040 1.050 0.9400 0.9573 714,654 -0.07(-7.06%)
Mar 18, 2022 0.9900 1.060 0.9800 1.030 897,276 +0.05(+5.10%)
Mar 17, 2022 0.9100 1.010 0.9070 0.9800 953,394 +0.09(+10.11%)
Mar 16, 2022 0.8800 0.9800 0.8700 0.8900 750,911 +0.04(+4.09%)
Mar 15, 2022 0.7900 0.8938 0.7850 0.8550 719,939 +0.08(+11.04%)
Mar 14, 2022 0.8557 0.8600 0.7600 0.7700 374,402 -0.06(-7.23%)
Mar 11, 2022 0.8400 0.8600 0.8000 0.8300 392,805 +0.01(+0.61%)
Mar 10, 2022 0.8500 0.8599 0.8000 0.8250 687,504 -0.02(-1.79%)
Mar 09, 2022 0.7926 0.8736 0.7900 0.8400 2,905,760 +0.10(+13.94%)
Mar 08, 2022 0.8654 0.8654 0.7340 0.7372 1,241,568 -0.07(-8.66%)
Mar 07, 2022 0.9800 1.030 0.7789 0.8071 2,575,929 -0.15(-15.35%)
Mar 04, 2022 1.150 1.190 0.9375 0.9534 3,071,873 -0.25(-20.55%)
Mar 03, 2022 1.230 1.550 1.160 1.200 5,211,969 -1.74(-59.18%)
Mar 02, 2022 2.890 3.000 2.790 2.940 584,219 +0.05(+1.73%)
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.