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 (%)
Sep 30, 2022 1.030 1.100 0.9850 1.045 100,019 +0.02(+2.45%)
Sep 29, 2022 0.9400 1.050 0.9400 1.020 92,867 +0.02(+2.00%)
Sep 28, 2022 0.9800 1.010 0.9500 1.000 198,197 +0.03(+2.59%)
Sep 27, 2022 0.9700 1.062 0.9700 0.9748 65,499 -0.04(-3.49%)
Sep 26, 2022 0.9400 1.070 0.9000 1.010 131,374 +0.03(+2.56%)
Sep 23, 2022 1.030 1.100 0.9700 0.9848 209,174 -0.16(-13.61%)
Sep 22, 2022 1.360 1.365 1.110 1.140 292,287 -0.26(-18.57%)
Sep 21, 2022 1.420 1.490 1.354 1.400 63,241 -0.06(-4.11%)
Sep 20, 2022 1.440 1.555 1.390 1.460 65,511 -0.04(-2.67%)
Sep 19, 2022 1.450 1.599 1.400 1.500 73,922 +0.00(+0.00%)
Sep 16, 2022 1.500 1.555 1.410 1.500 141,577 -0.03(-1.96%)
Sep 15, 2022 1.540 1.720 1.480 1.530 113,180 -0.01(-0.65%)
Sep 14, 2022 1.480 1.547 1.400 1.540 29,562 +0.04(+2.67%)
Sep 13, 2022 1.600 1.600 1.400 1.500 125,681 -0.02(-1.32%)
Sep 12, 2022 1.660 1.710 1.460 1.520 142,377 -0.06(-3.80%)
Sep 09, 2022 1.530 1.590 1.530 1.580 35,509 +0.05(+3.27%)
Sep 08, 2022 1.340 1.600 1.340 1.530 194,625 +0.15(+10.87%)
Sep 07, 2022 1.310 1.420 1.300 1.380 62,712 +0.02(+1.47%)
Sep 06, 2022 1.370 1.480 1.350 1.360 60,404 -0.02(-1.61%)
Sep 02, 2022 1.460 1.529 1.360 1.382 35,494 -0.06(-4.01%)
Sep 01, 2022 1.470 1.480 1.340 1.440 131,731 -0.01(-0.69%)
Aug 31, 2022 1.470 1.500 1.410 1.450 34,067 -0.04(-2.68%)
Aug 30, 2022 1.520 1.550 1.450 1.490 61,215 -0.03(-1.97%)
Aug 29, 2022 1.520 1.610 1.510 1.520 29,795 -0.03(-1.94%)
Aug 26, 2022 1.630 1.680 1.510 1.550 48,678 -0.09(-5.49%)
Aug 25, 2022 1.700 1.720 1.620 1.640 55,886 -0.05(-2.96%)
Aug 24, 2022 1.660 1.710 1.550 1.690 68,386 +0.06(+3.68%)
Aug 23, 2022 1.630 1.680 1.590 1.630 39,571 +0.00(+0.00%)
Aug 22, 2022 1.570 1.650 1.542 1.630 64,068 +0.06(+3.82%)
Aug 19, 2022 1.490 1.590 1.480 1.570 78,046 +0.02(+1.29%)
Aug 18, 2022 1.570 1.582 1.330 1.550 162,995 -0.07(-4.32%)
Aug 17, 2022 1.580 1.670 1.570 1.620 104,910 -0.03(-1.82%)
Aug 16, 2022 1.600 1.680 1.550 1.650 103,431 +0.02(+1.23%)
Aug 15, 2022 1.660 1.680 1.563 1.630 118,571 -0.02(-1.21%)
Aug 12, 2022 1.530 1.680 1.520 1.650 166,107 +0.15(+10.00%)
Aug 11, 2022 1.560 1.589 1.500 1.500 95,592 -0.05(-3.23%)
Aug 10, 2022 1.570 1.640 1.540 1.550 137,995 -0.01(-0.64%)
Aug 09, 2022 1.560 1.677 1.520 1.560 182,387 -0.03(-1.89%)
Aug 08, 2022 1.810 1.870 1.550 1.590 250,288 -0.22(-12.15%)
Aug 05, 2022 1.830 1.890 1.720 1.810 101,866 +0.00(+0.00%)
Aug 04, 2022 1.810 1.900 1.740 1.810 179,581 -0.01(-0.55%)
Aug 03, 2022 1.880 1.899 1.800 1.820 114,170 -0.06(-3.19%)
Aug 02, 2022 1.750 1.950 1.730 1.880 362,420 +0.08(+4.44%)
Aug 01, 2022 1.840 1.930 1.751 1.800 116,074 -0.04(-2.17%)
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%)
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.