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 29, 2022 1.960 1.978 1.810 1.840 170,719 -0.14(-7.07%)
Jul 28, 2022 1.810 2.010 1.770 1.980 233,562 +0.09(+4.76%)
Jul 27, 2022 1.920 1.920 1.680 1.890 561,928 -0.06(-3.08%)
Jul 26, 2022 2.200 2.200 1.860 1.950 579,375 -0.28(-12.36%)
Jul 25, 2022 1.660 2.240 1.620 2.225 1,187,608 +0.51(+29.36%)
Jul 22, 2022 1.640 1.740 1.580 1.720 252,710 +0.10(+6.17%)
Jul 21, 2022 1.620 1.740 1.540 1.620 257,581 +0.00(+0.00%)
Jul 20, 2022 1.670 1.770 1.530 1.620 472,347 -0.09(-5.26%)
Jul 19, 2022 1.480 1.870 1.470 1.710 1,691,448 +0.24(+16.33%)
Jul 18, 2022 1.250 1.490 1.250 1.470 701,336 +0.17(+13.08%)
Jul 15, 2022 1.110 1.350 1.000 1.300 918,316 +0.23(+21.50%)
Jul 14, 2022 1.390 1.580 1.020 1.070 2,960,274 -0.30(-21.90%)
Jul 13, 2022 0.9900 1.450 0.9700 1.370 3,072,466 +0.40(+41.40%)
Jul 12, 2022 0.8900 1.000 0.8099 0.9689 818,557 +0.17(+20.65%)
Jul 11, 2022 0.7500 0.9122 0.7200 0.8031 596,323 +0.08(+11.54%)
Jul 08, 2022 0.6700 0.7200 0.6300 0.7200 49,411 +0.06(+9.42%)
Jul 07, 2022 0.6867 0.6900 0.6200 0.6580 99,161 +0.00(+0.61%)
Jul 06, 2022 0.6743 0.7100 0.6200 0.6540 59,828 -0.02(-2.85%)
Jul 05, 2022 0.6300 0.7200 0.6250 0.6732 66,719 +0.05(+8.49%)
Jul 01, 2022 0.7200 0.8000 0.6200 0.6205 151,462 -0.10(-14.41%)
Jun 30, 2022 0.7200 0.7563 0.7200 0.7250 32,496 -0.03(-3.33%)
Jun 29, 2022 0.7356 0.7999 0.7200 0.7500 33,962 -0.04(-5.18%)
Jun 28, 2022 0.8000 0.8348 0.7500 0.7910 58,271 -0.01(-1.13%)
Jun 27, 2022 0.7900 0.8473 0.7630 0.8000 98,860 +0.01(+1.61%)
Jun 24, 2022 0.8100 0.8288 0.7110 0.7873 121,170 -0.01(-1.59%)
Jun 23, 2022 0.7100 0.8099 0.7068 0.8000 145,350 +0.08(+11.13%)
Jun 22, 2022 0.7000 0.7200 0.6615 0.7199 55,337 +0.03(+5.09%)
Jun 21, 2022 0.6500 0.7185 0.6420 0.6850 69,816 +0.04(+6.86%)
Jun 17, 2022 0.6300 0.7459 0.6300 0.6410 139,551 -0.02(-2.88%)
Jun 16, 2022 0.6803 0.7000 0.6511 0.6600 30,618 -0.05(-7.07%)
Jun 15, 2022 0.6800 0.7500 0.6501 0.7102 145,750 +0.03(+4.86%)
Jun 14, 2022 0.6792 0.6850 0.6111 0.6773 66,529 +0.02(+2.48%)
Jun 13, 2022 0.6501 0.6850 0.6500 0.6609 67,555 -0.02(-2.81%)
Jun 10, 2022 0.6800 0.7000 0.6540 0.6800 94,712 -0.00(-0.58%)
Jun 09, 2022 0.6766 0.6850 0.6501 0.6840 148,794 +0.01(+1.66%)
Jun 08, 2022 0.5915 0.6804 0.5845 0.6728 149,242 +0.06(+8.96%)
Jun 07, 2022 0.6000 0.6284 0.5809 0.6175 57,155 +0.03(+4.38%)
Jun 06, 2022 0.6331 0.6331 0.5847 0.5916 126,104 -0.02(-2.60%)
Jun 03, 2022 0.5700 0.6400 0.5700 0.6074 79,936 +0.00(+0.65%)
Jun 02, 2022 0.5900 0.6200 0.5700 0.6035 128,717 +0.01(+2.18%)
Jun 01, 2022 0.5800 0.6200 0.5697 0.5906 80,161 +0.00(+0.46%)
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%)
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.