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

Nucana Plc ADR (NQ: NCNA )

3.570 -0.100 (-2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 31, 2020 5.240 5.930 5.050 5.550 268,100 +0.31(+5.92%)
Jul 30, 2020 5.300 5.330 5.130 5.240 47,554 +0.06(+1.16%)
Jul 29, 2020 5.300 5.360 5.050 5.180 99,128 -0.16(-3.00%)
Jul 28, 2020 5.400 5.510 5.220 5.340 83,503 -0.16(-2.91%)
Jul 27, 2020 6.020 6.090 5.400 5.500 194,287 -0.11(-1.96%)
Jul 24, 2020 5.510 6.800 5.400 5.610 684,100 +0.46(+8.93%)
Jul 23, 2020 5.270 5.270 5.130 5.150 35,712 -0.07(-1.34%)
Jul 22, 2020 5.300 5.300 5.180 5.220 30,716 -0.16(-2.97%)
Jul 21, 2020 5.210 5.410 5.150 5.380 31,513 +0.06(+1.13%)
Jul 20, 2020 5.500 5.590 5.270 5.320 38,570 +0.00(+0.00%)
Jul 17, 2020 5.320 5.350 5.210 5.320 20,300 +0.08(+1.53%)
Jul 16, 2020 5.240 5.330 5.160 5.240 38,803 -0.03(-0.57%)
Jul 15, 2020 5.330 5.520 5.220 5.270 54,068 -0.02(-0.38%)
Jul 14, 2020 5.250 5.390 5.130 5.290 42,188 +0.04(+0.76%)
Jul 13, 2020 5.570 5.570 5.250 5.250 38,999 -0.06(-1.13%)
Jul 10, 2020 5.240 5.470 5.200 5.310 23,600 +0.17(+3.31%)
Jul 09, 2020 5.300 5.430 5.140 5.140 36,519 -0.16(-3.02%)
Jul 08, 2020 5.260 5.460 5.260 5.300 26,203 -0.01(-0.19%)
Jul 07, 2020 5.290 5.500 5.250 5.310 37,045 +0.08(+1.53%)
Jul 06, 2020 5.420 5.560 5.225 5.230 38,927 -0.16(-2.92%)
Jul 02, 2020 5.380 5.450 5.370 5.387 14,700 +0.02(+0.32%)
Jul 01, 2020 5.500 5.576 5.370 5.370 20,853 -0.04(-0.74%)
Jun 30, 2020 5.430 5.550 5.350 5.410 41,837 -0.08(-1.46%)
Jun 29, 2020 5.610 5.716 5.400 5.490 48,708 -0.07(-1.26%)
Jun 26, 2020 5.600 5.770 5.510 5.560 30,300 -0.06(-1.07%)
Jun 25, 2020 5.710 5.850 5.530 5.620 75,724 -0.13(-2.26%)
Jun 24, 2020 5.690 5.950 5.500 5.750 65,049 -0.05(-0.86%)
Jun 23, 2020 5.920 5.980 5.800 5.800 54,127 +0.02(+0.35%)
Jun 22, 2020 5.890 5.930 5.510 5.780 79,673 -0.10(-1.70%)
Jun 19, 2020 6.250 6.250 5.800 5.880 71,000 -0.09(-1.51%)
Jun 18, 2020 5.880 6.035 5.840 5.970 22,759 +0.01(+0.17%)
Jun 17, 2020 5.850 6.100 5.750 5.960 18,154 +0.04(+0.68%)
Jun 16, 2020 6.010 6.200 5.880 5.920 20,740 +0.00(+0.00%)
Jun 15, 2020 5.540 6.050 5.540 5.920 58,290 +0.12(+2.07%)
Jun 12, 2020 5.940 6.180 5.700 5.800 36,000 +0.12(+2.11%)
Jun 11, 2020 5.860 5.860 5.550 5.680 86,881 -0.28(-4.70%)
Jun 10, 2020 6.170 6.180 5.900 5.960 66,952 -0.12(-1.97%)
Jun 09, 2020 6.200 6.218 5.760 6.080 72,876 -0.11(-1.78%)
Jun 08, 2020 6.230 6.380 5.980 6.190 112,024 -0.15(-2.37%)
Jun 05, 2020 6.190 6.380 6.080 6.340 97,100 +0.17(+2.76%)
Jun 04, 2020 6.450 6.510 6.070 6.170 78,467 -0.30(-4.64%)
Jun 03, 2020 6.420 6.630 6.370 6.470 67,312 +0.00(+0.00%)
Jun 02, 2020 6.520 6.550 6.210 6.470 101,623 -0.02(-0.31%)
Jun 01, 2020 6.200 6.630 6.060 6.490 77,839 +0.22(+3.51%)
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%)
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.