Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 56 minutes

S&P Futures
3,924.25
+24.75(+0.63%)
Dow Futures
31,410.00
+197.00(+0.63%)
Nasdaq Futures
11,897.75
+57.00(+0.48%)
Russell 2000 Futures
1,786.10
+13.90(+0.78%)
Crude Oil
111.48
+1.20(+1.09%)
Gold
1,860.50
+18.40(+1.00%)

Advertisement

NuCana plc (NCNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.6000

0.0000

(0.00%)

At close: 04:00PM EDT

0.6000

0.00

(0.00%)

After hours:

04:55PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.6390	0.6390	0.5890	0.6000	0.6000	83,500
May 19, 2022	0.6000	0.6400	0.5900	0.6000	0.6000	98,800
May 18, 2022	0.6200	0.6500	0.5990	0.5990	0.5990	152,200
May 17, 2022	0.6200	0.6200	0.5970	0.5970	0.5970	109,800
May 16, 2022	0.6000	0.6100	0.5690	0.5950	0.5950	53,700
May 13, 2022	0.6000	0.6500	0.5810	0.5900	0.5900	221,300
May 12, 2022	0.5850	0.6250	0.5170	0.5910	0.5910	319,700
May 11, 2022	0.6090	0.6500	0.5810	0.6050	0.6050	129,000
May 10, 2022	0.6050	0.6500	0.6050	0.6080	0.6080	136,500
May 09, 2022	0.6900	0.6900	0.6000	0.6160	0.6160	134,400
May 06, 2022	0.6600	0.7090	0.6100	0.6550	0.6550	226,300
May 05, 2022	0.7100	0.7100	0.6600	0.6700	0.6700	175,000
May 04, 2022	0.7100	0.7100	0.6600	0.7040	0.7040	173,900
May 03, 2022	0.7320	0.7320	0.7000	0.7080	0.7080	273,300
May 02, 2022	0.7100	0.7440	0.6900	0.7000	0.7000	256,300
Apr 29, 2022	0.7780	0.7780	0.7000	0.7030	0.7030	227,900
Apr 28, 2022	0.7400	0.7470	0.7010	0.7400	0.7400	80,500
Apr 27, 2022	0.7200	0.7480	0.7200	0.7390	0.7390	170,800
Apr 26, 2022	0.8440	0.8880	0.6900	0.7180	0.7180	720,200
Apr 25, 2022	0.8900	0.9000	0.8300	0.8480	0.8480	350,100
Apr 22, 2022	0.9400	0.9600	0.8800	0.8990	0.8990	152,900
Apr 21, 2022	0.9400	1.0000	0.9150	0.9550	0.9550	365,900
Apr 20, 2022	0.9810	0.9810	0.9200	0.9490	0.9490	115,300
Apr 19, 2022	0.9330	1.0300	0.9230	0.9650	0.9650	110,900
Apr 18, 2022	0.9700	0.9970	0.9000	0.9850	0.9850	64,900
Apr 14, 2022	1.0400	1.0400	0.9600	0.9800	0.9800	174,800
Apr 13, 2022	0.9400	1.0800	0.9400	1.0600	1.0600	468,600
Apr 12, 2022	0.9680	1.0400	0.9330	0.9580	0.9580	223,900
Apr 11, 2022	0.9500	1.0200	0.9220	0.9790	0.9790	257,500
Apr 08, 2022	0.9600	0.9600	0.9200	0.9440	0.9440	138,700
Apr 07, 2022	0.9950	0.9980	0.9500	0.9630	0.9630	69,900
Apr 06, 2022	1.0100	1.0100	0.9500	0.9980	0.9980	99,500
Apr 05, 2022	1.0200	1.0200	0.9800	1.0100	1.0100	163,200
Apr 04, 2022	1.0400	1.0400	0.9800	1.0100	1.0100	212,100
Apr 01, 2022	1.0000	1.0300	0.9700	1.0200	1.0200	135,200
Mar 31, 2022	1.0100	1.0100	0.9800	0.9990	0.9990	116,500
Mar 30, 2022	1.0200	1.0390	0.9800	1.0000	1.0000	202,700
Mar 29, 2022	1.0000	1.0300	0.9400	1.0100	1.0100	310,800
Mar 28, 2022	0.9500	1.0000	0.9200	0.9600	0.9600	255,000
Mar 25, 2022	1.0400	1.0400	0.9600	0.9600	0.9600	272,600
Mar 24, 2022	1.0200	1.0400	0.9600	1.0300	1.0300	337,900
Mar 23, 2022	0.9800	1.0300	0.9800	0.9800	0.9800	238,500
Mar 22, 2022	0.9840	1.0290	0.9400	1.0100	1.0100	472,600
Mar 21, 2022	1.0400	1.0500	0.9400	0.9570	0.9570	715,500
Mar 18, 2022	0.9900	1.0600	0.9800	1.0300	1.0300	897,300
Mar 17, 2022	0.9150	1.0100	0.9070	0.9800	0.9800	954,300
Mar 16, 2022	0.8800	0.9800	0.8700	0.8900	0.8900	750,900
Mar 15, 2022	0.7900	0.8940	0.7850	0.8550	0.8550	722,900
Mar 14, 2022	0.8560	0.8600	0.7600	0.7700	0.7700	374,400
Mar 11, 2022	0.8420	0.8600	0.8000	0.8300	0.8300	392,800
Mar 10, 2022	0.8500	0.8600	0.8000	0.8250	0.8250	688,200
Mar 09, 2022	0.7930	0.8740	0.7900	0.8400	0.8400	2,907,200
Mar 08, 2022	0.8650	0.8650	0.7340	0.7370	0.7370	1,284,000
Mar 07, 2022	0.9800	1.0300	0.7790	0.8070	0.8070	2,576,500
Mar 04, 2022	1.1500	1.1900	0.9380	0.9530	0.9530	3,063,800
Mar 03, 2022	1.2300	1.5500	1.1600	1.2000	1.2000	5,223,600
Mar 02, 2022	2.8900	3.0000	2.7900	2.9400	2.9400	720,800
Mar 01, 2022	2.6900	2.9060	2.6900	2.8900	2.8900	165,700
Feb 28, 2022	2.7300	2.7500	2.6700	2.7000	2.7000	114,000
Feb 25, 2022	2.7800	2.8300	2.6830	2.7600	2.7600	76,800
Feb 24, 2022	2.5400	2.8000	2.5000	2.7600	2.7600	400,600
Feb 23, 2022	3.0000	3.0300	2.7600	2.7700	2.7700	99,800
Feb 22, 2022	2.9120	2.9800	2.8500	2.8900	2.8900	145,300
Feb 18, 2022	3.0600	3.1500	3.0000	3.0300	3.0300	191,600
Feb 17, 2022	3.2100	3.2400	3.0500	3.0600	3.0600	147,600
Feb 16, 2022	3.2200	3.3100	3.1900	3.2600	3.2600	118,200
Feb 15, 2022	3.0700	3.2900	3.0300	3.2700	3.2700	131,600
Feb 14, 2022	2.9900	3.0700	2.9100	3.0100	3.0100	93,000
Feb 11, 2022	3.2000	3.2000	2.9750	3.0100	3.0100	205,900
Feb 10, 2022	3.2000	3.2700	3.1800	3.2300	3.2300	136,100
Feb 09, 2022	3.1900	3.2800	3.1400	3.2700	3.2700	144,100
Feb 08, 2022	3.2600	3.3200	3.1100	3.1800	3.1800	160,400
Feb 07, 2022	3.0300	3.3000	3.0300	3.2600	3.2600	468,000
Feb 04, 2022	2.7820	3.2200	2.7700	3.0800	3.0800	584,500
Feb 03, 2022	2.7800	2.8300	2.7540	2.8100	2.8100	63,000
Feb 02, 2022	3.0200	3.0500	2.8100	2.8400	2.8400	405,900
Feb 01, 2022	2.8400	3.0900	2.7700	3.0000	3.0000	407,300
Jan 31, 2022	2.6400	2.8500	2.6300	2.8500	2.8500	256,400
Jan 28, 2022	2.5600	2.6440	2.5000	2.6100	2.6100	263,200
Jan 27, 2022	2.7500	2.7500	2.5100	2.6000	2.6000	331,100
Jan 26, 2022	2.7500	2.8400	2.6600	2.7300	2.7300	345,500
Jan 25, 2022	2.6500	2.7600	2.6080	2.7300	2.7300	169,400
Jan 24, 2022	2.6500	2.7100	2.3800	2.7100	2.7100	484,100
Jan 21, 2022	2.7700	2.8900	2.6900	2.7600	2.7600	194,200
Jan 20, 2022	2.7200	2.8700	2.7200	2.7700	2.7700	106,200
Jan 19, 2022	2.8100	2.9400	2.7000	2.7000	2.7000	181,500
Jan 18, 2022	2.8400	2.9400	2.7600	2.7800	2.7800	170,400
Jan 14, 2022	2.6000	2.8800	2.5800	2.8600	2.8600	197,800
Jan 13, 2022	2.7000	2.9700	2.6350	2.7100	2.7100	506,800
Jan 12, 2022	2.5200	2.7000	2.4710	2.6900	2.6900	680,400
Jan 11, 2022	2.4700	2.5900	2.4530	2.4900	2.4900	126,300
Jan 10, 2022	2.4000	2.5800	2.3530	2.4800	2.4800	206,200
Jan 07, 2022	2.4000	2.6000	2.3800	2.4500	2.4500	115,600
Jan 06, 2022	2.3900	2.4400	2.3400	2.4000	2.4000	108,300
Jan 05, 2022	2.5800	2.6400	2.3600	2.4000	2.4000	211,700
Jan 04, 2022	2.6000	2.6400	2.4700	2.5800	2.5800	144,300
Jan 03, 2022	2.4100	2.5800	2.3800	2.5800	2.5800	275,300
Dec 31, 2021	2.3800	2.4700	2.3800	2.3800	2.3800	157,000
Dec 30, 2021	2.3300	2.4600	2.3300	2.3900	2.3900	226,600
Dec 29, 2021	2.3100	2.3500	2.2900	2.3300	2.3300	178,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,924.25+24.75(+0.63%)

Dow Futures31,410.00+197.00(+0.63%)

Nasdaq Futures11,897.75+57.00(+0.48%)

Russell 2000 Futures1,786.10+13.90(+0.78%)

Crude Oil111.48+1.20(+1.09%)

Gold1,860.50+18.40(+1.00%)

NuCana plc (NCNA)

S&P Futures
3,924.25
+24.75(+0.63%)

Dow Futures
31,410.00
+197.00(+0.63%)

Nasdaq Futures
11,897.75
+57.00(+0.48%)

Russell 2000 Futures
1,786.10
+13.90(+0.78%)

Crude Oil
111.48
+1.20(+1.09%)

Gold
1,860.50
+18.40(+1.00%)