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 (%)
Oct 29, 2021 2.370 2.459 2.360 2.420 227,221 +0.02(+0.83%)
Oct 28, 2021 2.290 2.400 2.280 2.400 297,408 +0.11(+4.80%)
Oct 27, 2021 2.320 2.343 2.220 2.290 374,010 -0.04(-1.72%)
Oct 26, 2021 2.350 2.330 1,011,700 -0.06(-2.51%)
Oct 25, 2021 2.490 2.490 2.320 2.390 451,023 -0.12(-4.78%)
Oct 22, 2021 2.560 2.590 2.503 2.510 451,833 -0.06(-2.33%)
Oct 21, 2021 2.530 2.700 2.520 2.570 797,400 -0.01(-0.39%)
Oct 20, 2021 2.630 2.650 2.520 2.580 246,840 -0.02(-0.77%)
Oct 19, 2021 2.680 2.722 2.516 2.600 536,190 -0.08(-2.99%)
Oct 18, 2021 2.700 2.840 2.630 2.680 680,652 +0.01(+0.37%)
Oct 15, 2021 2.770 2.790 2.600 2.670 567,843 -0.07(-2.55%)
Oct 14, 2021 2.760 2.860 2.550 2.740 1,072,700 -0.07(-2.49%)
Oct 13, 2021 2.490 2.820 2.430 2.810 2,778,782 +0.38(+15.64%)
Oct 12, 2021 2.250 2.550 2.200 2.430 1,730,618 +0.26(+11.98%)
Oct 11, 2021 2.190 2.200 2.090 2.170 823,623 +0.07(+3.33%)
Oct 08, 2021 2.050 2.120 2.026 2.100 719,749 +0.08(+3.96%)
Oct 07, 2021 2.140 2.170 1.890 2.020 1,113,627 -0.07(-3.35%)
Oct 06, 2021 2.070 2.140 2.030 2.090 491,142 -0.02(-0.95%)
Oct 05, 2021 2.200 2.410 2.100 2.110 1,102,602 -0.05(-2.31%)
Oct 04, 2021 2.400 2.460 2.130 2.160 1,355,764 -0.23(-9.62%)
Oct 01, 2021 2.520 2.560 2.360 2.390 1,473,502 -0.19(-7.36%)
Sep 30, 2021 2.650 2.690 2.400 2.580 4,198,153 -0.20(-7.19%)
Sep 29, 2021 3.040 3.220 2.640 2.780 85,661,504 +0.41(+17.30%)
Sep 28, 2021 2.420 2.450 2.340 2.370 127,794 -0.08(-3.27%)
Sep 27, 2021 2.430 2.480 2.400 2.450 147,177 +0.05(+2.08%)
Sep 24, 2021 2.350 2.430 2.350 2.400 266,989 +0.02(+0.84%)
Sep 23, 2021 2.430 2.450 2.350 2.380 225,606 -0.02(-0.83%)
Sep 22, 2021 2.430 2.445 2.380 2.400 131,070 +0.02(+0.84%)
Sep 21, 2021 2.320 2.430 2.266 2.380 182,607 +0.09(+3.93%)
Sep 20, 2021 2.300 2.310 2.220 2.290 181,350 -0.07(-2.97%)
Sep 17, 2021 2.400 2.466 2.330 2.360 232,342 -0.01(-0.42%)
Sep 16, 2021 2.410 2.420 2.320 2.370 128,391 -0.04(-1.66%)
Sep 15, 2021 2.430 2.490 2.390 2.410 177,134 +0.04(+1.69%)
Sep 14, 2021 2.490 2.530 2.370 2.370 228,790 -0.14(-5.58%)
Sep 13, 2021 2.490 2.630 2.450 2.510 251,977 +0.04(+1.62%)
Sep 10, 2021 2.500 2.520 2.420 2.470 174,130 +0.02(+0.82%)
Sep 09, 2021 2.390 2.500 2.370 2.450 114,076 +0.04(+1.66%)
Sep 08, 2021 2.530 2.550 2.380 2.410 333,302 -0.14(-5.49%)
Sep 07, 2021 2.550 2.700 2.530 2.550 270,967 -0.02(-0.78%)
Sep 03, 2021 2.630 2.700 2.560 2.570 257,916 -0.07(-2.65%)
Sep 02, 2021 2.600 2.640 2.514 2.640 253,978 +0.06(+2.33%)
Sep 01, 2021 2.710 2.750 2.490 2.580 412,540 -0.08(-3.01%)
Aug 31, 2021 2.530 2.660 2.500 2.660 372,705 +0.15(+5.98%)
Aug 30, 2021 2.360 2.570 2.340 2.510 435,302 +0.12(+5.02%)
Aug 27, 2021 2.320 2.430 2.300 2.390 201,438 +0.06(+2.58%)
Aug 26, 2021 2.370 2.410 2.270 2.330 181,357 -0.04(-1.69%)
Aug 25, 2021 2.290 2.480 2.270 2.370 430,391 +0.07(+3.04%)
Aug 24, 2021 2.160 2.320 2.140 2.300 481,289 +0.14(+6.48%)
Aug 23, 2021 2.020 2.270 1.990 2.160 670,159 +0.21(+10.77%)
Aug 20, 2021 1.930 2.020 1.880 1.950 196,759 +0.00(+0.00%)
Aug 19, 2021 2.010 2.068 1.930 1.950 311,578 -0.09(-4.41%)
Aug 18, 2021 2.020 2.060 1.970 2.040 206,650 -0.01(-0.49%)
Aug 17, 2021 2.050 2.070 1.970 2.050 281,539 +0.01(+0.49%)
Aug 16, 2021 2.080 2.100 2.010 2.040 193,660 -0.05(-2.39%)
Aug 13, 2021 2.180 2.180 2.070 2.090 148,428 -0.06(-2.79%)
Aug 12, 2021 2.100 2.200 2.090 2.150 284,350 +0.05(+2.38%)
Aug 11, 2021 2.190 2.198 2.080 2.100 269,210 -0.08(-3.67%)
Aug 10, 2021 2.270 2.280 2.140 2.180 287,656 -0.08(-3.54%)
Aug 09, 2021 2.060 2.330 2.040 2.260 671,588 +0.22(+10.78%)
Aug 06, 2021 2.050 2.065 2.020 2.040 395,801 -0.01(-0.49%)
Aug 05, 2021 2.030 2.080 2.000 2.050 203,071 +0.03(+1.49%)
Aug 04, 2021 2.050 2.080 1.970 2.020 347,063 -0.07(-3.35%)
Aug 03, 2021 2.120 2.150 1.960 2.090 530,881 -0.04(-1.88%)
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.