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

Nucana Plc ADR (NQ: NCNA )

3.520 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Dec 30, 2022 0.6800 0.7100 0.6400 0.6600 160,441 -0.01(-1.49%)
Dec 29, 2022 0.7183 0.7593 0.6660 0.6700 169,943 -0.05(-6.94%)
Dec 28, 2022 0.7400 0.7948 0.7000 0.7200 137,283 -0.02(-2.70%)
Dec 27, 2022 0.7800 0.8000 0.7400 0.7400 51,582 -0.04(-5.13%)
Dec 23, 2022 0.8000 0.8000 0.7508 0.7800 86,204 -0.02(-2.50%)
Dec 22, 2022 0.7800 0.8273 0.7563 0.8000 17,269 -0.01(-1.23%)
Dec 21, 2022 0.6700 0.8800 0.6601 0.8100 267,039 +0.13(+19.12%)
Dec 20, 2022 0.6775 0.7000 0.6600 0.6800 72,499 -0.02(-2.86%)
Dec 19, 2022 0.7008 0.7200 0.6800 0.7000 36,252 -0.00(-0.11%)
Dec 16, 2022 0.7300 0.7300 0.7000 0.7008 25,367 -0.03(-4.00%)
Dec 15, 2022 0.7200 0.7400 0.7000 0.7300 47,879 +0.01(+1.33%)
Dec 14, 2022 0.7200 0.7479 0.7200 0.7204 34,360 -0.01(-1.33%)
Dec 13, 2022 0.7500 0.8000 0.7212 0.7301 54,434 -0.03(-3.43%)
Dec 12, 2022 0.7700 0.8200 0.7500 0.7560 75,026 -0.04(-5.48%)
Dec 09, 2022 0.8400 0.8499 0.7701 0.7998 37,157 -0.00(-0.03%)
Dec 08, 2022 0.7900 0.8800 0.7900 0.8000 69,762 -0.01(-1.54%)
Dec 07, 2022 0.7900 0.8300 0.7900 0.8125 24,570 +0.03(+3.31%)
Dec 06, 2022 0.8400 0.8500 0.7865 0.7865 55,338 -0.08(-9.60%)
Dec 05, 2022 0.8500 0.9000 0.8000 0.8700 88,170 +0.05(+5.45%)
Dec 02, 2022 0.8000 0.8500 0.8000 0.8250 23,140 -0.00(-0.02%)
Dec 01, 2022 0.8800 0.9000 0.7900 0.8252 100,449 -0.03(-3.36%)
Nov 30, 2022 0.7900 0.9000 0.7700 0.8539 96,804 +0.10(+13.55%)
Nov 29, 2022 0.9400 0.9477 0.7500 0.7520 293,401 -0.17(-18.28%)
Nov 28, 2022 0.9276 0.9700 0.9201 0.9202 24,204 -0.05(-5.13%)
Nov 25, 2022 0.9700 0.9800 0.9500 0.9700 17,838 +0.02(+1.57%)
Nov 23, 2022 0.9600 0.9799 0.9500 0.9550 36,156 -0.02(-1.55%)
Nov 22, 2022 0.9900 0.9900 0.9700 0.9700 13,367 -0.00(-0.31%)
Nov 21, 2022 0.9900 1.000 0.9500 0.9730 70,500 -0.03(-2.70%)
Nov 18, 2022 0.9900 1.050 0.9798 1.000 52,659 +0.01(+1.01%)
Nov 17, 2022 1.030 1.080 0.9900 0.9900 77,098 -0.07(-6.60%)
Nov 16, 2022 1.030 1.090 1.010 1.060 35,204 +0.04(+3.92%)
Nov 15, 2022 1.020 1.080 1.000 1.020 43,972 +0.00(+0.00%)
Nov 14, 2022 0.9900 1.090 0.9900 1.020 74,620 +0.02(+2.00%)
Nov 11, 2022 1.000 1.040 0.9800 1.000 14,707 +0.01(+0.76%)
Nov 10, 2022 1.040 1.040 0.9756 0.9925 29,752 -0.02(-1.73%)
Nov 09, 2022 1.030 1.040 0.9800 1.010 16,589 -0.02(-1.94%)
Nov 08, 2022 1.060 1.093 1.020 1.030 54,118 -0.02(-1.90%)
Nov 07, 2022 1.030 1.080 1.010 1.050 32,969 -0.01(-0.94%)
Nov 04, 2022 1.000 1.100 1.000 1.060 76,052 +0.03(+2.91%)
Nov 03, 2022 1.030 1.090 1.010 1.030 28,024 -0.02(-1.90%)
Nov 02, 2022 1.060 1.090 1.040 1.050 32,109 -0.03(-2.78%)
Nov 01, 2022 1.010 1.090 1.000 1.080 68,269 +0.08(+8.00%)
Oct 31, 2022 0.9900 1.020 0.9752 1.000 40,054 +0.01(+0.50%)
Oct 28, 2022 0.9900 1.002 0.9900 0.9950 51,653 +0.01(+1.04%)
Oct 27, 2022 1.000 1.028 0.9670 0.9848 33,428 +0.01(+1.53%)
Oct 26, 2022 0.9600 1.000 0.9300 0.9700 57,044 +0.01(+0.93%)
Oct 25, 2022 0.9800 1.009 0.9600 0.9611 51,069 -0.01(-1.41%)
Oct 24, 2022 1.000 1.004 0.9500 0.9748 31,078 -0.01(-0.53%)
Oct 21, 2022 0.9500 0.9900 0.9500 0.9800 46,279 +0.01(+1.03%)
Oct 20, 2022 0.9520 1.030 0.9209 0.9700 57,745 +0.03(+3.15%)
Oct 19, 2022 1.050 1.050 0.9401 0.9404 101,108 -0.09(-8.69%)
Oct 18, 2022 0.9975 1.040 0.9659 1.030 75,846 +0.08(+8.42%)
Oct 17, 2022 1.030 1.070 0.9000 0.9499 188,181 -0.10(-9.78%)
Oct 14, 2022 1.040 1.080 1.010 1.053 41,521 +0.01(+1.24%)
Oct 13, 2022 1.000 1.080 1.000 1.040 41,401 +0.00(+0.00%)
Oct 12, 2022 0.9800 1.080 0.9701 1.040 53,041 +0.00(+0.00%)
Oct 11, 2022 1.040 1.082 1.010 1.040 36,552 -0.05(-4.32%)
Oct 10, 2022 1.060 1.120 1.010 1.087 81,690 -0.01(-0.85%)
Oct 07, 2022 1.020 1.110 1.020 1.096 62,965 +0.01(+1.20%)
Oct 06, 2022 0.9500 1.090 0.9500 1.083 627,885 +0.08(+8.16%)
Oct 05, 2022 0.9800 1.045 0.9800 1.002 76,755 +0.00(+0.16%)
Oct 04, 2022 1.020 1.080 0.9800 1.000 99,380 -0.02(-1.96%)
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.