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

Nucana Plc ADR (NQ: NCNA )

4.000 +0.035 (+0.88%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Apr 29, 2022 0.7784 0.7784 0.6999 0.7030 229,709 -0.04(-5.00%)
Apr 28, 2022 0.7400 0.7470 0.7010 0.7400 81,543 +0.00(+0.15%)
Apr 27, 2022 0.7200 0.7480 0.7200 0.7389 169,524 +0.02(+2.95%)
Apr 26, 2022 0.8439 0.8880 0.6900 0.7177 719,924 -0.13(-15.37%)
Apr 25, 2022 0.8900 0.8999 0.8300 0.8480 349,968 -0.05(-5.71%)
Apr 22, 2022 0.9400 0.9598 0.8801 0.8994 152,989 -0.06(-5.78%)
Apr 21, 2022 0.9400 1.000 0.9150 0.9546 365,388 +0.01(+0.61%)
Apr 20, 2022 0.9800 0.9811 0.9200 0.9488 115,278 -0.02(-1.68%)
Apr 19, 2022 0.9325 1.030 0.9230 0.9650 110,937 -0.02(-2.02%)
Apr 18, 2022 0.9700 0.9971 0.9000 0.9849 64,882 +0.01(+0.55%)
Apr 14, 2022 1.040 1.040 0.9600 0.9795 174,796 -0.08(-7.59%)
Apr 13, 2022 0.9400 1.080 0.9400 1.060 468,550 +0.10(+10.70%)
Apr 12, 2022 0.9684 1.040 0.9334 0.9575 223,934 -0.02(-2.19%)
Apr 11, 2022 0.9500 1.020 0.9220 0.9789 257,487 +0.03(+3.65%)
Apr 08, 2022 0.9600 0.9600 0.9200 0.9444 138,724 -0.02(-1.93%)
Apr 07, 2022 0.9951 0.9980 0.9500 0.9630 69,905 -0.04(-3.51%)
Apr 06, 2022 1.010 1.010 0.9499 0.9980 99,520 -0.01(-1.19%)
Apr 05, 2022 1.020 1.020 0.9800 1.010 163,215 +0.00(+0.00%)
Apr 04, 2022 1.040 1.040 0.9800 1.010 212,175 -0.01(-0.98%)
Apr 01, 2022 1.000 1.030 0.9700 1.020 135,176 +0.02(+2.10%)
Mar 31, 2022 1.010 1.010 0.9800 0.9990 116,720 -0.00(-0.10%)
Mar 30, 2022 1.020 1.039 0.9800 1.000 202,669 -0.01(-0.99%)
Mar 29, 2022 1.000 1.030 0.9400 1.010 310,830 +0.05(+5.25%)
Mar 28, 2022 0.9500 1.000 0.9200 0.9596 254,982 -0.00(-0.04%)
Mar 25, 2022 1.040 1.040 0.9600 0.9600 275,815 -0.07(-6.80%)
Mar 24, 2022 1.020 1.040 0.9600 1.030 337,304 +0.05(+5.10%)
Mar 23, 2022 0.9800 1.030 0.9800 0.9800 238,612 -0.03(-2.97%)
Mar 22, 2022 0.9800 1.029 0.9400 1.010 472,665 +0.05(+5.51%)
Mar 21, 2022 1.040 1.050 0.9400 0.9573 714,654 -0.07(-7.06%)
Mar 18, 2022 0.9900 1.060 0.9800 1.030 897,276 +0.05(+5.10%)
Mar 17, 2022 0.9100 1.010 0.9070 0.9800 953,394 +0.09(+10.11%)
Mar 16, 2022 0.8800 0.9800 0.8700 0.8900 750,911 +0.04(+4.09%)
Mar 15, 2022 0.7900 0.8938 0.7850 0.8550 719,939 +0.08(+11.04%)
Mar 14, 2022 0.8557 0.8600 0.7600 0.7700 374,402 -0.06(-7.23%)
Mar 11, 2022 0.8400 0.8600 0.8000 0.8300 392,805 +0.01(+0.61%)
Mar 10, 2022 0.8500 0.8599 0.8000 0.8250 687,504 -0.02(-1.79%)
Mar 09, 2022 0.7926 0.8736 0.7900 0.8400 2,905,760 +0.10(+13.94%)
Mar 08, 2022 0.8654 0.8654 0.7340 0.7372 1,241,568 -0.07(-8.66%)
Mar 07, 2022 0.9800 1.030 0.7789 0.8071 2,575,929 -0.15(-15.35%)
Mar 04, 2022 1.150 1.190 0.9375 0.9534 3,071,873 -0.25(-20.55%)
Mar 03, 2022 1.230 1.550 1.160 1.200 5,211,969 -1.74(-59.18%)
Mar 02, 2022 2.890 3.000 2.790 2.940 584,219 +0.05(+1.73%)
Mar 01, 2022 2.690 2.906 2.690 2.890 165,777 +0.19(+7.04%)
Feb 28, 2022 2.730 2.750 2.670 2.700 113,127 -0.06(-2.17%)
Feb 25, 2022 2.780 2.830 2.740 2.760 76,861 +0.00(+0.00%)
Feb 24, 2022 2.540 2.800 2.540 2.760 400,620 -0.01(-0.36%)
Feb 23, 2022 3.000 3.030 2.760 2.770 99,830 -0.12(-4.15%)
Feb 22, 2022 2.910 2.980 2.850 2.890 144,730 -0.14(-4.62%)
Feb 18, 2022 3.030 0 -0.03(-0.98%)
Feb 17, 2022 3.210 3.240 3.050 3.060 147,589 -0.20(-6.13%)
Feb 16, 2022 3.220 3.310 3.190 3.260 118,281 -0.01(-0.31%)
Feb 15, 2022 3.070 3.290 3.030 3.270 131,654 +0.26(+8.64%)
Feb 14, 2022 2.990 3.070 2.910 3.010 93,012 +0.00(+0.00%)
Feb 11, 2022 3.200 3.200 2.975 3.010 205,930 -0.22(-6.81%)
Feb 10, 2022 3.200 3.270 3.200 3.230 136,226 -0.04(-1.22%)
Feb 09, 2022 3.190 3.280 3.140 3.270 144,103 +0.09(+2.83%)
Feb 08, 2022 3.260 3.320 3.110 3.180 160,403 -0.08(-2.45%)
Feb 07, 2022 3.030 3.300 3.030 3.260 467,989 +0.18(+5.84%)
Feb 04, 2022 2.780 3.220 2.770 3.080 584,501 +0.27(+9.61%)
Feb 03, 2022 2.780 2.810 62,989 -0.03(-1.06%)
Feb 02, 2022 3.020 3.050 2.810 2.840 405,552 -0.16(-5.33%)
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.