Advertisement
Advertisement
U.S. markets open in 2 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NuCana plc (NCNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.60000.0000 (0.00%)
At close: 04:00PM EDT
0.6000 0.00 (0.00%)
After hours: 04:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.63900.63900.58900.60000.600083,500
May 19, 20220.60000.64000.59000.60000.600098,800
May 18, 20220.62000.65000.59900.59900.5990152,200
May 17, 20220.62000.62000.59700.59700.5970109,800
May 16, 20220.60000.61000.56900.59500.595053,700
May 13, 20220.60000.65000.58100.59000.5900221,300
May 12, 20220.58500.62500.51700.59100.5910319,700
May 11, 20220.60900.65000.58100.60500.6050129,000
May 10, 20220.60500.65000.60500.60800.6080136,500
May 09, 20220.69000.69000.60000.61600.6160134,400
May 06, 20220.66000.70900.61000.65500.6550226,300
May 05, 20220.71000.71000.66000.67000.6700175,000
May 04, 20220.71000.71000.66000.70400.7040173,900
May 03, 20220.73200.73200.70000.70800.7080273,300
May 02, 20220.71000.74400.69000.70000.7000256,300
Apr 29, 20220.77800.77800.70000.70300.7030227,900
Apr 28, 20220.74000.74700.70100.74000.740080,500
Apr 27, 20220.72000.74800.72000.73900.7390170,800
Apr 26, 20220.84400.88800.69000.71800.7180720,200
Apr 25, 20220.89000.90000.83000.84800.8480350,100
Apr 22, 20220.94000.96000.88000.89900.8990152,900
Apr 21, 20220.94001.00000.91500.95500.9550365,900
Apr 20, 20220.98100.98100.92000.94900.9490115,300
Apr 19, 20220.93301.03000.92300.96500.9650110,900
Apr 18, 20220.97000.99700.90000.98500.985064,900
Apr 14, 20221.04001.04000.96000.98000.9800174,800
Apr 13, 20220.94001.08000.94001.06001.0600468,600
Apr 12, 20220.96801.04000.93300.95800.9580223,900
Apr 11, 20220.95001.02000.92200.97900.9790257,500
Apr 08, 20220.96000.96000.92000.94400.9440138,700
Apr 07, 20220.99500.99800.95000.96300.963069,900
Apr 06, 20221.01001.01000.95000.99800.998099,500
Apr 05, 20221.02001.02000.98001.01001.0100163,200
Apr 04, 20221.04001.04000.98001.01001.0100212,100
Apr 01, 20221.00001.03000.97001.02001.0200135,200
Mar 31, 20221.01001.01000.98000.99900.9990116,500
Mar 30, 20221.02001.03900.98001.00001.0000202,700
Mar 29, 20221.00001.03000.94001.01001.0100310,800
Mar 28, 20220.95001.00000.92000.96000.9600255,000
Mar 25, 20221.04001.04000.96000.96000.9600272,600
Mar 24, 20221.02001.04000.96001.03001.0300337,900
Mar 23, 20220.98001.03000.98000.98000.9800238,500
Mar 22, 20220.98401.02900.94001.01001.0100472,600
Mar 21, 20221.04001.05000.94000.95700.9570715,500
Mar 18, 20220.99001.06000.98001.03001.0300897,300
Mar 17, 20220.91501.01000.90700.98000.9800954,300
Mar 16, 20220.88000.98000.87000.89000.8900750,900
Mar 15, 20220.79000.89400.78500.85500.8550722,900
Mar 14, 20220.85600.86000.76000.77000.7700374,400
Mar 11, 20220.84200.86000.80000.83000.8300392,800
Mar 10, 20220.85000.86000.80000.82500.8250688,200
Mar 09, 20220.79300.87400.79000.84000.84002,907,200
Mar 08, 20220.86500.86500.73400.73700.73701,284,000
Mar 07, 20220.98001.03000.77900.80700.80702,576,500
Mar 04, 20221.15001.19000.93800.95300.95303,063,800
Mar 03, 20221.23001.55001.16001.20001.20005,223,600
Mar 02, 20222.89003.00002.79002.94002.9400720,800
Mar 01, 20222.69002.90602.69002.89002.8900165,700
Feb 28, 20222.73002.75002.67002.70002.7000114,000
Feb 25, 20222.78002.83002.68302.76002.760076,800
Feb 24, 20222.54002.80002.50002.76002.7600400,600
Feb 23, 20223.00003.03002.76002.77002.770099,800
Feb 22, 20222.91202.98002.85002.89002.8900145,300
Feb 18, 20223.06003.15003.00003.03003.0300191,600
Feb 17, 20223.21003.24003.05003.06003.0600147,600
Feb 16, 20223.22003.31003.19003.26003.2600118,200
Feb 15, 20223.07003.29003.03003.27003.2700131,600
Feb 14, 20222.99003.07002.91003.01003.010093,000
Feb 11, 20223.20003.20002.97503.01003.0100205,900
Feb 10, 20223.20003.27003.18003.23003.2300136,100
Feb 09, 20223.19003.28003.14003.27003.2700144,100
Feb 08, 20223.26003.32003.11003.18003.1800160,400
Feb 07, 20223.03003.30003.03003.26003.2600468,000
Feb 04, 20222.78203.22002.77003.08003.0800584,500
Feb 03, 20222.78002.83002.75402.81002.810063,000
Feb 02, 20223.02003.05002.81002.84002.8400405,900
Feb 01, 20222.84003.09002.77003.00003.0000407,300
Jan 31, 20222.64002.85002.63002.85002.8500256,400
Jan 28, 20222.56002.64402.50002.61002.6100263,200
Jan 27, 20222.75002.75002.51002.60002.6000331,100
Jan 26, 20222.75002.84002.66002.73002.7300345,500
Jan 25, 20222.65002.76002.60802.73002.7300169,400
Jan 24, 20222.65002.71002.38002.71002.7100484,100
Jan 21, 20222.77002.89002.69002.76002.7600194,200
Jan 20, 20222.72002.87002.72002.77002.7700106,200
Jan 19, 20222.81002.94002.70002.70002.7000181,500
Jan 18, 20222.84002.94002.76002.78002.7800170,400
Jan 14, 20222.60002.88002.58002.86002.8600197,800
Jan 13, 20222.70002.97002.63502.71002.7100506,800
Jan 12, 20222.52002.70002.47102.69002.6900680,400
Jan 11, 20222.47002.59002.45302.49002.4900126,300
Jan 10, 20222.40002.58002.35302.48002.4800206,200
Jan 07, 20222.40002.60002.38002.45002.4500115,600
Jan 06, 20222.39002.44002.34002.40002.4000108,300
Jan 05, 20222.58002.64002.36002.40002.4000211,700
Jan 04, 20222.60002.64002.47002.58002.5800144,300
Jan 03, 20222.41002.58002.38002.58002.5800275,300
Dec 31, 20212.38002.47002.38002.38002.3800157,000
Dec 30, 20212.33002.46002.33002.39002.3900226,600
Dec 29, 20212.31002.35002.29002.33002.3300178,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement