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

Nucana Plc ADR (NQ: NCNA )

3.566 -0.024 (-0.67%)
Streaming Delayed Price Updated: 3:06 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 (%)
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%)
Feb 01, 2023 1.510 1.638 1.510 1.580 125,171 +0.07(+4.64%)
Jan 31, 2023 1.510 1.540 1.470 1.510 70,297 +0.05(+3.42%)
Jan 30, 2023 1.430 1.610 1.430 1.460 164,138 +0.05(+3.55%)
Jan 27, 2023 1.400 1.450 1.380 1.410 46,298 +0.03(+2.17%)
Jan 26, 2023 1.400 1.440 1.380 1.380 31,622 -0.05(-3.50%)
Jan 25, 2023 1.410 1.490 1.395 1.430 39,610 -0.01(-0.69%)
Jan 24, 2023 1.510 1.540 1.400 1.440 52,473 -0.06(-4.00%)
Jan 23, 2023 1.450 1.560 1.450 1.500 57,885 +0.05(+3.45%)
Jan 20, 2023 1.500 1.500 1.260 1.450 118,802 -0.02(-1.36%)
Jan 19, 2023 1.490 1.503 1.450 1.470 232,727 -0.03(-2.00%)
Jan 18, 2023 1.550 1.630 1.450 1.500 84,292 -0.09(-5.66%)
Jan 17, 2023 1.450 1.630 1.450 1.590 204,861 +0.14(+9.66%)
Jan 13, 2023 1.350 1.470 1.310 1.450 41,549 +0.04(+2.84%)
Jan 12, 2023 1.280 1.446 1.260 1.410 211,979 -0.05(-3.42%)
Jan 11, 2023 1.550 1.610 1.410 1.460 536,195 -0.03(-2.01%)
Jan 10, 2023 1.250 1.500 1.250 1.490 299,497 +0.26(+21.14%)
Jan 09, 2023 1.140 1.410 1.140 1.230 318,445 +0.14(+12.84%)
Jan 06, 2023 1.050 1.140 1.010 1.090 62,850 +0.00(+0.00%)
Jan 05, 2023 0.8500 1.095 0.8500 1.090 395,737 +0.25(+30.26%)
Jan 04, 2023 0.7800 0.8600 0.7800 0.8368 52,830 +0.08(+10.11%)
Jan 03, 2023 0.7000 0.7800 0.6600 0.7600 46,276 +0.10(+15.15%)
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%)
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.