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, 2019 9.125 9.867 8.610 8.610 23,725 -0.39(-4.33%)
Jul 30, 2019 9.140 9.530 8.710 9.000 42,164 -0.02(-0.22%)
Jul 29, 2019 8.250 9.065 8.020 9.020 13,461 +0.91(+11.22%)
Jul 26, 2019 7.710 8.420 7.530 8.110 21,100 +0.25(+3.18%)
Jul 25, 2019 8.398 8.398 7.860 7.860 12,156 -0.28(-3.44%)
Jul 24, 2019 9.000 9.020 8.140 8.140 10,007 -0.96(-10.55%)
Jul 23, 2019 9.650 9.650 9.100 9.100 1,075 -0.45(-4.71%)
Jul 22, 2019 9.160 9.550 9.160 9.550 1,832 +0.29(+3.13%)
Jul 19, 2019 9.650 9.650 9.200 9.260 3,200 -0.09(-0.96%)
Jul 18, 2019 9.440 9.500 9.250 9.350 4,343 +0.00(+0.00%)
Jul 17, 2019 9.850 9.900 9.350 9.350 4,521 -0.43(-4.40%)
Jul 16, 2019 9.500 9.780 9.490 9.780 5,279 +0.20(+2.09%)
Jul 15, 2019 9.740 9.860 9.520 9.580 3,455 +0.06(+0.63%)
Jul 12, 2019 9.510 9.735 9.500 9.520 3,200 -0.23(-2.36%)
Jul 11, 2019 9.870 9.870 9.300 9.750 15,209 -0.11(-1.12%)
Jul 10, 2019 10.06 10.42 9.030 9.860 27,486 -0.29(-2.86%)
Jul 09, 2019 9.930 10.15 9.130 10.15 33,306 +0.27(+2.73%)
Jul 08, 2019 9.900 10.80 9.850 9.880 9,887 +0.09(+0.92%)
Jul 05, 2019 10.36 10.36 9.610 9.790 30,200 -0.41(-4.02%)
Jul 03, 2019 10.31 10.60 9.950 10.20 13,100 -0.11(-1.07%)
Jul 02, 2019 10.46 11.14 10.11 10.31 15,690 -0.25(-2.37%)
Jul 01, 2019 10.22 11.04 10.00 10.56 31,742 +0.18(+1.73%)
Jun 28, 2019 9.720 10.38 9.628 10.38 65,300 +0.59(+6.03%)
Jun 27, 2019 9.940 10.07 9.170 9.790 49,275 +0.05(+0.51%)
Jun 26, 2019 10.60 10.80 9.530 9.740 24,155 -0.77(-7.33%)
Jun 25, 2019 10.92 10.92 10.51 10.51 15,608 -0.24(-2.23%)
Jun 24, 2019 11.08 11.30 10.43 10.75 16,492 -0.06(-0.56%)
Jun 21, 2019 11.03 11.79 10.34 10.81 50,600 -0.73(-6.33%)
Jun 20, 2019 11.76 11.77 11.27 11.54 24,914 -0.30(-2.53%)
Jun 19, 2019 12.26 12.35 11.71 11.84 23,245 -0.36(-2.95%)
Jun 18, 2019 12.29 12.63 12.02 12.20 8,072 +0.47(+4.01%)
Jun 17, 2019 11.96 12.50 11.73 11.73 13,454 -0.21(-1.76%)
Jun 14, 2019 12.79 12.79 11.73 11.94 4,000 +0.29(+2.49%)
Jun 13, 2019 12.49 12.49 11.64 11.65 64,157 -0.23(-1.94%)
Jun 12, 2019 11.69 12.37 11.23 11.88 10,008 +0.48(+4.21%)
Jun 11, 2019 11.97 11.97 11.40 11.40 4,595 -0.07(-0.61%)
Jun 10, 2019 12.39 12.39 11.17 11.47 7,192 -0.34(-2.88%)
Jun 07, 2019 12.05 12.06 11.81 11.81 1,600 -0.22(-1.83%)
Jun 06, 2019 12.00 12.35 11.32 12.03 589,237 +0.52(+4.52%)
Jun 05, 2019 12.31 12.31 10.85 11.51 11,028 -0.41(-3.44%)
Jun 04, 2019 12.04 12.66 11.71 11.92 11,406 +0.39(+3.38%)
Jun 03, 2019 12.24 13.50 11.53 11.53 16,295 -0.47(-3.92%)
May 31, 2019 14.03 14.03 12.00 12.00 6,800 -1.80(-13.04%)
May 30, 2019 13.80 13.80 13.80 121 +0.00(+0.00%)
May 29, 2019 13.98 14.40 13.80 13.80 3,101 -0.06(-0.43%)
May 28, 2019 15.00 15.00 13.86 13.86 8,799 -1.33(-8.73%)
May 24, 2019 16.00 16.00 14.71 15.19 2,900 +0.26(+1.71%)
May 23, 2019 14.93 14.93 14.93 14.93 278 +0.45(+3.11%)
May 22, 2019 14.16 14.62 14.16 14.48 1,294 +0.09(+0.63%)
May 21, 2019 14.18 14.63 14.08 14.39 12,037 +0.17(+1.20%)
May 20, 2019 14.71 14.71 13.84 14.22 3,033 -0.35(-2.40%)
May 17, 2019 15.11 15.11 14.53 14.57 9,200 +0.04(+0.28%)
May 16, 2019 15.00 15.28 14.47 14.53 12,934 -0.30(-2.02%)
May 15, 2019 14.41 15.00 14.41 14.83 21,834 +0.28(+1.92%)
May 14, 2019 14.75 15.27 14.46 14.55 25,807 +0.31(+2.18%)
May 13, 2019 14.50 15.14 14.05 14.24 9,672 -0.18(-1.25%)
May 10, 2019 14.75 16.12 14.07 14.42 9,700 +0.28(+1.98%)
May 09, 2019 14.49 15.07 13.85 14.14 20,389 -0.19(-1.33%)
May 08, 2019 15.00 15.34 14.33 14.33 24,984 -0.79(-5.22%)
May 07, 2019 15.33 15.97 14.48 15.12 17,109 -0.54(-3.45%)
May 06, 2019 15.79 15.91 15.00 15.66 28,608 -0.09(-0.57%)
May 03, 2019 15.12 15.95 15.12 15.75 30,400 +0.55(+3.62%)
May 02, 2019 15.48 17.00 14.77 15.20 25,926 +0.01(+0.07%)
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.