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 28, 2023 0.8900 0.8999 0.8401 0.8490 49,463 -0.00(-0.12%)
Apr 27, 2023 0.8900 0.9300 0.8500 0.8500 30,413 -0.05(-5.56%)
Apr 26, 2023 0.8900 0.9300 0.8563 0.9000 8,896 -0.00(-0.34%)
Apr 25, 2023 0.8900 0.9200 0.8400 0.9031 45,828 -0.03(-2.89%)
Apr 24, 2023 0.8962 0.9400 0.8404 0.9300 43,130 -0.01(-1.06%)
Apr 21, 2023 0.8900 0.9400 0.8655 0.9400 27,066 +0.05(+5.62%)
Apr 20, 2023 0.8900 0.9400 0.8900 0.8900 13,490 -0.04(-3.98%)
Apr 19, 2023 0.9000 0.9500 0.8541 0.9269 31,561 +0.03(+2.99%)
Apr 18, 2023 0.9100 0.9450 0.8900 0.9000 47,759 -0.03(-3.23%)
Apr 17, 2023 0.9000 0.9600 0.8600 0.9300 74,232 +0.04(+4.49%)
Apr 14, 2023 0.9000 0.9131 0.8450 0.8900 64,991 +0.01(+1.12%)
Apr 13, 2023 0.8800 0.9000 0.8770 0.8801 24,780 +0.00(+0.42%)
Apr 12, 2023 0.9100 0.9100 0.8764 0.8764 69,863 -0.05(-5.76%)
Apr 11, 2023 0.9000 0.9300 0.9000 0.9300 49,547 +0.02(+2.75%)
Apr 10, 2023 0.9000 0.9300 0.9000 0.9051 45,274 +0.02(+1.70%)
Apr 06, 2023 0.8500 0.9000 0.8450 0.8900 39,119 +0.03(+3.48%)
Apr 05, 2023 0.8800 0.9391 0.8400 0.8601 56,365 -0.02(-2.28%)
Apr 04, 2023 0.9700 0.9799 0.8451 0.8802 92,260 -0.08(-8.32%)
Apr 03, 2023 0.9600 0.9900 0.9000 0.9601 120,937 +0.00(+0.00%)
Mar 31, 2023 0.9800 0.9899 0.9500 0.9601 84,940 -0.03(-3.02%)
Mar 30, 2023 0.9100 0.9989 0.9000 0.9900 163,964 +0.10(+11.27%)
Mar 29, 2023 0.8600 0.8999 0.8201 0.8897 153,945 +0.04(+4.31%)
Mar 28, 2023 0.8399 0.9100 0.8101 0.8529 258,996 +0.05(+6.19%)
Mar 27, 2023 0.8400 0.8401 0.7710 0.8032 906,365 -0.44(-35.23%)
Mar 24, 2023 1.370 1.430 1.200 1.240 584,502 -0.19(-13.29%)
Mar 23, 2023 1.240 1.675 1.203 1.430 478,178 +0.15(+11.72%)
Mar 22, 2023 1.530 1.570 1.120 1.280 772,338 -0.39(-23.35%)
Mar 21, 2023 1.400 1.750 1.360 1.670 567,341 +0.40(+31.50%)
Mar 20, 2023 1.280 1.290 1.193 1.270 59,674 +0.03(+2.51%)
Mar 17, 2023 1.160 1.330 1.160 1.239 46,573 +0.05(+4.11%)
Mar 16, 2023 1.190 1.240 1.180 1.190 30,606 -0.02(-1.65%)
Mar 15, 2023 1.120 1.220 1.100 1.210 82,354 -0.01(-0.82%)
Mar 14, 2023 1.240 1.270 1.220 1.220 29,694 -0.05(-3.94%)
Mar 13, 2023 1.290 1.350 1.220 1.270 123,151 -0.04(-3.05%)
Mar 10, 2023 1.300 1.350 1.300 1.310 22,127 -0.01(-0.91%)
Mar 09, 2023 1.400 1.420 1.280 1.322 63,998 -0.09(-6.24%)
Mar 08, 2023 1.460 1.470 1.384 1.410 45,977 -0.07(-4.73%)
Mar 07, 2023 1.450 1.540 1.450 1.480 95,347 +0.05(+3.50%)
Mar 06, 2023 1.420 1.510 1.350 1.430 118,578 +0.03(+2.14%)
Mar 03, 2023 1.390 1.430 1.361 1.400 33,888 +0.01(+0.72%)
Mar 02, 2023 1.370 1.419 1.310 1.390 54,313 +0.03(+2.21%)
Mar 01, 2023 1.450 1.465 1.330 1.360 87,162 -0.09(-6.21%)
Feb 28, 2023 1.360 1.500 1.330 1.450 60,220 +0.15(+11.54%)
Feb 27, 2023 1.220 1.300 1.220 1.300 66,431 +0.10(+8.33%)
Feb 24, 2023 1.500 1.570 1.160 1.200 375,298 -0.36(-23.08%)
Feb 23, 2023 1.660 1.690 1.540 1.560 49,806 -0.08(-4.88%)
Feb 22, 2023 1.640 1.690 1.630 1.640 69,050 -0.02(-1.20%)
Feb 21, 2023 1.630 1.700 1.620 1.660 81,046 +0.03(+1.83%)
Feb 17, 2023 1.670 1.720 1.630 1.630 55,907 -0.06(-3.54%)
Feb 16, 2023 1.670 1.700 1.660 1.690 89,356 +0.03(+1.81%)
Feb 15, 2023 1.600 1.680 1.550 1.660 87,886 +0.09(+5.71%)
Feb 14, 2023 1.560 1.580 1.550 1.570 61,766 +0.00(+0.02%)
Feb 13, 2023 1.560 1.590 1.550 1.570 83,963 +0.01(+0.64%)
Feb 10, 2023 1.580 1.630 1.550 1.560 109,068 -0.01(-0.64%)
Feb 09, 2023 1.650 1.660 1.560 1.570 129,139 +0.03(+1.95%)
Feb 08, 2023 1.580 1.600 1.520 1.540 57,591 -0.05(-3.14%)
Feb 07, 2023 1.610 1.610 1.510 1.590 48,846 -0.03(-1.85%)
Feb 06, 2023 1.650 1.680 1.600 1.620 122,757 +0.02(+1.25%)
Feb 03, 2023 1.540 1.610 1.540 1.600 67,509 +0.05(+3.23%)
Feb 02, 2023 1.570 1.610 1.515 1.550 60,314 -0.03(-1.90%)
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.