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

Nucana Plc ADR (NQ: NCNA )

3.660 +0.070 (+1.95%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 23, 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 (%)
Jan 29, 2021 5.600 5.780 5.500 5.780 390,500 +0.15(+2.66%)
Jan 28, 2021 5.750 5.850 5.500 5.630 426,090 -0.17(-2.93%)
Jan 27, 2021 5.910 6.080 5.750 5.800 586,506 -0.33(-5.38%)
Jan 26, 2021 6.200 6.280 5.980 6.130 341,491 -0.12(-1.92%)
Jan 25, 2021 6.180 6.290 5.800 6.250 640,528 +0.09(+1.46%)
Jan 22, 2021 6.300 6.330 6.020 6.160 430,600 -0.17(-2.69%)
Jan 21, 2021 6.490 6.500 6.300 6.330 402,097 -0.18(-2.76%)
Jan 20, 2021 7.000 7.070 6.270 6.510 953,621 -0.49(-7.00%)
Jan 19, 2021 7.260 7.350 6.750 7.000 1,003,937 +0.00(+0.00%)
Jan 15, 2021 7.450 7.770 6.500 7.000 2,367,500 +0.50(+7.69%)
Jan 14, 2021 6.880 6.900 6.300 6.500 1,782,197 +0.10(+1.56%)
Jan 13, 2021 6.250 7.830 5.980 6.400 9,494,568 +1.06(+19.85%)
Jan 12, 2021 4.550 5.790 4.550 5.340 3,355,584 +0.80(+17.62%)
Jan 11, 2021 4.760 4.800 4.540 4.540 141,820 -0.29(-6.00%)
Jan 08, 2021 4.630 4.900 4.556 4.830 335,500 +0.26(+5.69%)
Jan 07, 2021 4.470 4.640 4.470 4.570 81,591 +0.10(+2.24%)
Jan 06, 2021 4.550 4.600 4.410 4.470 157,808 -0.08(-1.76%)
Jan 05, 2021 4.550 4.600 4.474 4.550 59,532 +0.01(+0.22%)
Jan 04, 2021 4.500 4.602 4.500 4.540 67,215 +0.05(+1.11%)
Dec 31, 2020 4.490 4.490 4.490 115,861 -0.02(-0.44%)
Dec 30, 2020 4.470 4.600 4.410 4.510 115,861 +0.02(+0.45%)
Dec 29, 2020 4.630 4.750 4.490 4.490 186,218 -0.17(-3.65%)
Dec 28, 2020 4.970 5.000 4.660 4.660 359,752 -0.34(-6.80%)
Dec 24, 2020 4.700 5.000 4.570 5.000 404,300 +0.44(+9.65%)
Dec 23, 2020 4.450 4.600 4.380 4.560 133,367 +0.16(+3.64%)
Dec 22, 2020 4.510 4.530 4.400 4.400 133,692 -0.07(-1.57%)
Dec 21, 2020 4.550 4.580 4.330 4.470 228,686 -0.11(-2.40%)
Dec 18, 2020 4.510 4.630 4.490 4.580 191,600 +0.05(+1.10%)
Dec 17, 2020 4.560 4.590 4.460 4.530 136,715 +0.00(+0.00%)
Dec 16, 2020 4.490 4.644 4.400 4.530 183,485 +0.03(+0.67%)
Dec 15, 2020 4.520 4.600 4.458 4.500 122,107 -0.01(-0.22%)
Dec 14, 2020 4.710 4.840 4.480 4.510 332,032 -0.05(-1.10%)
Dec 11, 2020 4.700 4.800 4.550 4.560 218,500 -0.14(-2.98%)
Dec 10, 2020 4.780 4.800 4.665 4.700 139,195 -0.08(-1.67%)
Dec 09, 2020 4.670 5.250 4.643 4.780 409,513 +0.13(+2.80%)
Dec 08, 2020 4.570 4.710 4.570 4.650 245,190 +0.01(+0.22%)
Dec 07, 2020 4.700 4.700 4.520 4.640 193,160 -0.08(-1.69%)
Dec 04, 2020 4.770 4.850 4.610 4.720 183,900 +0.02(+0.43%)
Dec 03, 2020 4.550 4.780 4.550 4.700 183,452 +0.12(+2.62%)
Dec 02, 2020 4.600 4.650 4.460 4.580 135,788 +0.02(+0.44%)
Dec 01, 2020 4.750 4.900 4.510 4.560 367,920 +0.00(+0.00%)
Nov 30, 2020 4.500 4.630 4.470 4.560 329,728 +0.06(+1.33%)
Nov 27, 2020 4.440 4.580 4.440 4.500 93,800 +0.04(+0.90%)
Nov 25, 2020 4.600 4.670 4.450 4.460 139,500 -0.09(-1.98%)
Nov 24, 2020 4.670 4.720 4.530 4.550 129,091 -0.12(-2.57%)
Nov 23, 2020 4.740 4.860 4.650 4.670 125,261 -0.01(-0.21%)
Nov 20, 2020 4.820 4.940 4.660 4.680 148,400 -0.10(-2.09%)
Nov 19, 2020 4.940 4.940 4.720 4.780 65,906 -0.17(-3.43%)
Nov 18, 2020 4.910 5.000 4.870 4.950 105,938 +0.10(+2.06%)
Nov 17, 2020 4.720 4.900 4.710 4.850 56,702 +0.08(+1.68%)
Nov 16, 2020 4.670 4.820 4.670 4.770 83,474 +0.04(+0.85%)
Nov 13, 2020 4.710 4.880 4.650 4.730 101,600 +0.00(+0.00%)
Nov 12, 2020 4.790 4.833 4.620 4.730 108,844 -0.02(-0.42%)
Nov 11, 2020 4.670 4.820 4.640 4.750 194,276 +0.09(+1.93%)
Nov 10, 2020 4.630 4.710 4.570 4.660 146,029 +0.07(+1.53%)
Nov 09, 2020 4.900 4.900 4.560 4.590 87,082 -0.03(-0.65%)
Nov 06, 2020 4.700 4.800 4.550 4.620 91,200 -0.08(-1.70%)
Nov 05, 2020 4.510 4.710 4.500 4.700 98,283 +0.26(+5.86%)
Nov 04, 2020 4.490 4.630 4.440 4.440 237,664 -0.01(-0.22%)
Nov 03, 2020 4.600 4.600 4.330 4.450 220,057 -0.14(-3.05%)
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.