Skip to main content

Nucana Plc ADR (NQ: NCNA )

2.980 -0.050 (-1.65%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.990 2.999 2.930 2.980 1,650 -0.05(-1.65%)
Jul 18, 2024 3.000 3.090 2.934 3.030 4,763 -0.04(-1.30%)
Jul 17, 2024 3.100 3.148 2.950 3.070 15,372 +0.00(+0.00%)
Jul 16, 2024 3.000 3.120 3.000 3.070 28,502 -0.03(-0.97%)
Jul 15, 2024 3.180 3.188 3.010 3.100 8,319 -0.05(-1.59%)
Jul 12, 2024 3.110 3.220 3.070 3.150 13,954 +0.05(+1.61%)
Jul 11, 2024 3.000 3.180 2.980 3.100 26,857 +0.06(+2.14%)
Jul 10, 2024 2.930 3.035 2.880 3.035 5,519 +0.08(+2.84%)
Jul 09, 2024 2.840 3.115 2.840 2.951 18,436 +0.04(+1.42%)
Jul 08, 2024 2.860 2.940 2.860 2.910 6,364 +0.11(+4.06%)
Jul 05, 2024 2.830 2.930 2.703 2.796 16,027 +0.05(+1.69%)
Jul 03, 2024 2.530 2.825 2.530 2.750 9,358 +0.18(+7.01%)
Jul 02, 2024 2.740 2.770 2.570 2.570 6,344 -0.20(-7.22%)
Jul 01, 2024 2.700 2.770 2.670 2.770 5,024 +0.22(+8.63%)
Jun 28, 2024 2.760 2.800 2.540 2.550 39,747 -0.19(-6.93%)
Jun 27, 2024 2.755 2.790 2.685 2.740 2,889 +0.03(+1.11%)
Jun 26, 2024 2.790 2.800 2.650 2.710 19,280 -0.04(-1.63%)
Jun 25, 2024 2.850 2.950 2.755 2.755 21,773 -0.20(-6.77%)
Jun 24, 2024 2.970 3.070 2.850 2.955 11,546 -0.01(-0.34%)
Jun 21, 2024 2.900 3.000 2.900 2.965 3,921 +0.04(+1.54%)
Jun 20, 2024 2.990 3.040 2.920 2.920 4,936 -0.04(-1.35%)
Jun 18, 2024 2.955 2.990 2.923 2.960 3,166 -0.03(-1.00%)
Jun 17, 2024 2.950 3.060 2.947 2.990 9,472 -0.01(-0.33%)
Jun 14, 2024 3.160 3.160 3.000 3.000 11,516 -0.03(-0.99%)
Jun 13, 2024 3.130 3.130 3.030 3.030 7,731 +0.00(+0.00%)
Jun 12, 2024 3.180 3.270 3.010 3.030 20,355 -0.03(-0.98%)
Jun 11, 2024 3.290 3.290 3.030 3.060 2,872 -0.09(-2.86%)
Jun 10, 2024 3.100 3.250 3.060 3.150 17,938 +0.11(+3.62%)
Jun 07, 2024 3.260 3.520 3.040 3.040 53,094 -0.32(-9.52%)
Jun 06, 2024 3.470 3.498 3.350 3.360 8,243 +0.00(+0.00%)
Jun 05, 2024 3.520 3.520 3.350 3.360 22,952 -0.11(-3.17%)
Jun 04, 2024 3.520 3.550 3.450 3.470 9,262 -0.13(-3.61%)
Jun 03, 2024 3.670 3.800 3.530 3.600 19,464 -0.01(-0.28%)
May 31, 2024 3.610 3.710 3.529 3.610 8,950 -0.01(-0.28%)
May 30, 2024 3.660 3.730 3.600 3.620 7,447 +0.10(+2.84%)
May 29, 2024 3.540 3.720 3.520 3.520 8,758 -0.11(-3.03%)
May 28, 2024 3.850 3.850 3.530 3.630 6,702 +0.11(+3.12%)
May 24, 2024 3.750 3.753 3.520 3.520 9,584 +0.00(+0.00%)
May 23, 2024 3.550 3.861 3.520 3.520 5,286 -0.07(-1.95%)
May 22, 2024 3.700 3.880 3.460 3.590 14,564 +0.14(+4.06%)
May 21, 2024 3.670 3.780 3.450 3.450 14,980 -0.15(-4.17%)
May 20, 2024 3.560 3.740 3.470 3.600 66,270 +0.03(+0.84%)
May 17, 2024 3.790 3.790 3.560 3.570 22,209 -0.10(-2.72%)
May 16, 2024 3.870 3.870 3.670 3.670 14,969 -0.11(-2.91%)
May 15, 2024 3.850 3.980 3.770 3.780 24,966 -0.10(-2.58%)
May 14, 2024 3.680 3.880 3.680 3.880 14,231 +0.15(+4.02%)
May 13, 2024 3.610 3.870 3.540 3.730 19,513 +0.14(+3.90%)
May 10, 2024 3.520 3.620 3.410 3.590 17,918 +0.09(+2.57%)
May 09, 2024 3.610 3.810 3.407 3.500 35,324 -0.17(-4.63%)
May 08, 2024 4.010 4.340 3.530 3.670 328,965 -0.24(-6.14%)
May 07, 2024 3.870 4.010 3.870 3.910 5,505 +0.03(+0.77%)
May 06, 2024 4.000 4.000 3.850 3.880 31,493 -0.12(-3.00%)
May 03, 2024 3.910 4.178 3.890 4.000 28,655 +0.04(+0.88%)
May 02, 2024 4.040 4.040 3.850 3.965 8,756 -0.02(-0.38%)
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.