Advertisement
U.S. markets closed

NuCana plc (NCNA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.32000.0000 (0.00%)
At close: 03:59PM EST
0.3200 0.00 (0.00%)
After hours: 08:00PM EST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.32000.33500.30500.32000.320068,700
Feb 29, 20240.33900.34000.31900.32000.320069,500
Feb 28, 20240.34000.35000.32000.32800.328040,900
Feb 27, 20240.31500.37000.31500.32900.3290334,800
Feb 26, 20240.30000.33000.30000.33000.330046,700
Feb 23, 20240.31000.33000.30100.31000.310082,500
Feb 22, 20240.32000.35900.32000.33800.338090,200
Feb 21, 20240.34000.35000.32800.33000.330089,300
Feb 20, 20240.36800.37000.33400.33400.3340113,600
Feb 16, 20240.31000.37000.30000.35100.3510181,900
Feb 15, 20240.32000.33000.30800.31500.315039,100
Feb 14, 20240.32200.33000.29700.32000.3200183,300
Feb 13, 20240.30000.33000.30000.31900.319034,800
Feb 12, 20240.29900.34000.29500.30000.3000270,800
Feb 09, 20240.29500.30900.28800.30500.305078,000
Feb 08, 20240.28100.29800.28000.29800.298074,600
Feb 07, 20240.29400.29400.28400.29400.294034,900
Feb 06, 20240.28200.29700.28200.29400.294047,400
Feb 05, 20240.29000.30500.28100.28800.288062,800
Feb 02, 20240.30000.32000.28100.29000.2900126,300
Feb 01, 20240.30000.32000.29100.31900.3190106,800
Jan 31, 20240.31300.31300.29100.30000.3000150,600
Jan 30, 20240.33000.33000.29100.30000.3000174,400
Jan 29, 20240.33000.33400.30000.30700.3070269,200
Jan 26, 20240.30000.34000.29100.29500.2950615,000
Jan 25, 20240.29200.31000.29200.29200.292016,200
Jan 24, 20240.30500.32000.29000.29100.2910155,600
Jan 23, 20240.29000.31000.28100.31000.3100100,000
Jan 22, 20240.30000.32000.28000.29600.296042,400
Jan 19, 20240.29100.30000.28100.30000.300053,400
Jan 18, 20240.31000.32000.28000.30000.300041,400
Jan 17, 20240.27700.29500.27700.28800.288068,400
Jan 16, 20240.29000.29000.27000.28100.281068,300
Jan 12, 20240.31000.31000.29000.29900.299032,800
Jan 11, 20240.30500.30500.29000.29500.2950116,600
Jan 10, 20240.30300.31900.29300.29600.296069,300
Jan 09, 20240.29900.32000.29900.31100.311049,300
Jan 08, 20240.30000.31600.29000.30000.300062,600
Jan 05, 20240.30000.32500.29300.29500.2950103,400
Jan 04, 20240.32400.35000.29000.30000.300058,600
Jan 03, 20240.31000.35000.30100.31000.3100162,500
Jan 02, 20240.29000.35000.29000.31700.3170134,800
Dec 29, 20230.32000.32000.29000.29600.2960149,300
Dec 28, 20230.30000.34500.27900.29300.2930694,800
Dec 27, 20230.28900.38000.27500.30000.3000774,000
Dec 26, 20230.27000.29500.26000.28900.2890255,800
Dec 22, 20230.29000.31000.22600.25500.2550448,400
Dec 21, 20230.30000.30000.28100.29900.2990253,700
Dec 20, 20230.35000.35000.27900.28900.2890131,800
Dec 19, 20230.39400.39400.33000.34400.3440124,800
Dec 18, 20230.34100.36000.33000.34000.3400185,700
Dec 15, 20230.34500.37000.33000.35000.350092,400
Dec 14, 20230.34000.37000.33000.35000.3500480,200
Dec 13, 20230.33300.37000.33300.35000.3500225,600
Dec 12, 20230.34000.37500.33300.34500.345075,200
Dec 11, 20230.35100.39000.34000.35000.3500206,700
Dec 08, 20230.34600.37000.34600.36900.3690123,900
Dec 07, 20230.38100.38100.35000.37800.3780121,800
Dec 06, 20230.37000.40000.37000.38100.381068,500
Dec 05, 20230.38700.44000.37700.39600.3960114,800
Dec 04, 20230.42000.44000.39000.39300.393080,700
Dec 01, 20230.48000.48000.38000.42000.4200141,300
Nov 30, 20230.41000.49000.41000.41300.413069,400
Nov 29, 20230.45700.49000.45000.46000.460066,400
Nov 28, 20230.46900.49500.44000.47000.470022,800
Nov 27, 20230.49000.49000.46000.48900.489028,000
Nov 24, 20230.48000.49000.44000.48700.487039,200
Nov 22, 20230.40000.47000.40000.45600.456043,500
Nov 21, 20230.41600.44000.41000.41000.410045,000
Nov 20, 20230.45000.45000.41000.41600.416029,300
Nov 17, 20230.41000.43500.41000.42800.428037,800
Nov 16, 20230.44000.44000.41000.42000.420040,700
Nov 15, 20230.41000.42600.40000.40900.409025,500
Nov 14, 20230.40000.44000.40000.43000.430051,400
Nov 13, 20230.39000.46500.38500.40000.400080,400
Nov 10, 20230.43100.44000.39000.40500.405046,700
Nov 09, 20230.43000.44000.40200.41000.410047,200
Nov 08, 20230.45000.45700.41500.44100.441034,700
Nov 07, 20230.45800.48000.45000.45500.455038,400
Nov 06, 20230.45000.49000.44600.47000.470070,400
Nov 03, 20230.45100.49000.45100.47000.470020,300
Nov 02, 20230.45500.49000.45000.48000.480036,300
Nov 01, 20230.45000.49000.45000.47000.470030,000
Oct 31, 20230.47100.49000.46000.49000.490019,600
Oct 30, 20230.50000.51800.45000.50000.500029,300
Oct 27, 20230.55000.55000.45000.48000.480091,200
Oct 26, 20230.54700.54700.46000.54000.540088,000
Oct 25, 20230.54000.58500.51600.54000.540066,100
Oct 24, 20230.55000.59000.54000.54000.540062,000
Oct 23, 20230.55000.57800.55000.55500.555032,600
Oct 20, 20230.57000.63000.56400.56700.567021,900
Oct 19, 20230.61000.70000.56000.56000.5600130,900
Oct 18, 20230.62000.64500.60000.61700.617053,600
Oct 17, 20230.62900.78000.55000.65900.6590331,300
Oct 16, 20230.72000.74000.51000.58800.5880334,800
Oct 13, 20230.72000.81000.65000.67000.6700740,600
Oct 12, 20230.64900.80000.63000.80000.8000491,500
Oct 11, 20230.61000.63900.58300.63700.6370103,200
Oct 10, 20230.58500.61000.56500.60000.600018,900
Oct 09, 20230.55200.61000.55200.58500.585020,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...