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

Nucana Plc ADR (NQ: NCNA )

3.685 +0.095 (+2.65%)
Streaming Delayed Price Updated: 12:27 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 (%)
Mar 31, 2021 4.930 5.040 4.860 4.990 86,689 +0.08(+1.63%)
Mar 30, 2021 4.810 4.950 4.660 4.910 193,639 +0.10(+2.08%)
Mar 29, 2021 4.990 5.000 4.750 4.810 186,274 -0.17(-3.41%)
Mar 26, 2021 5.275 5.275 4.820 4.980 166,400 -0.17(-3.30%)
Mar 25, 2021 5.000 5.240 4.900 5.150 128,202 +0.11(+2.18%)
Mar 24, 2021 5.350 5.410 5.000 5.040 167,154 -0.29(-5.44%)
Mar 23, 2021 5.530 5.590 5.280 5.330 114,903 -0.28(-4.99%)
Mar 22, 2021 5.580 5.660 5.460 5.610 135,823 +0.06(+1.08%)
Mar 19, 2021 5.340 5.570 5.280 5.550 127,000 +0.22(+4.13%)
Mar 18, 2021 5.580 5.580 5.300 5.330 113,579 -0.26(-4.65%)
Mar 17, 2021 5.600 5.670 5.510 5.590 118,975 -0.11(-1.93%)
Mar 16, 2021 5.580 5.770 5.560 5.700 185,723 +0.10(+1.79%)
Mar 15, 2021 5.600 5.640 5.500 5.600 117,993 -0.04(-0.71%)
Mar 12, 2021 5.360 5.680 5.250 5.640 256,100 +0.19(+3.49%)
Mar 11, 2021 5.420 5.590 5.312 5.450 193,443 +0.13(+2.44%)
Mar 10, 2021 5.150 5.325 5.055 5.320 265,032 +0.19(+3.70%)
Mar 09, 2021 4.810 5.140 4.770 5.130 358,280 +0.43(+9.15%)
Mar 08, 2021 4.490 4.740 4.280 4.700 487,576 +0.32(+7.31%)
Mar 05, 2021 4.820 4.878 4.020 4.380 781,300 -0.27(-5.81%)
Mar 04, 2021 5.050 5.150 4.600 4.650 423,680 -0.41(-8.10%)
Mar 03, 2021 5.310 5.310 5.060 5.060 285,102 -0.20(-3.80%)
Mar 02, 2021 5.400 5.480 5.210 5.260 209,385 -0.12(-2.23%)
Mar 01, 2021 5.300 5.490 5.220 5.380 183,623 +0.10(+1.89%)
Feb 26, 2021 5.390 5.500 5.270 5.280 168,700 -0.16(-2.94%)
Feb 25, 2021 5.690 5.800 5.340 5.440 188,511 -0.21(-3.72%)
Feb 24, 2021 5.560 5.990 5.530 5.650 292,461 +0.16(+2.91%)
Feb 23, 2021 5.580 5.600 5.250 5.490 462,936 -0.24(-4.19%)
Feb 22, 2021 5.770 5.930 5.720 5.730 240,251 +0.00(+0.00%)
Feb 19, 2021 5.720 5.930 5.700 5.730 195,900 +0.03(+0.53%)
Feb 18, 2021 5.720 5.784 5.558 5.700 208,990 -0.05(-0.87%)
Feb 17, 2021 5.930 5.934 5.680 5.750 258,154 -0.18(-3.04%)
Feb 16, 2021 6.000 6.110 5.850 5.930 266,033 -0.02(-0.34%)
Feb 12, 2021 6.000 6.110 5.820 5.950 217,800 -0.02(-0.34%)
Feb 11, 2021 6.160 6.240 5.900 5.970 284,611 -0.10(-1.65%)
Feb 10, 2021 6.390 6.390 5.950 6.070 338,110 -0.18(-2.88%)
Feb 09, 2021 6.310 6.490 6.200 6.250 387,152 -0.04(-0.64%)
Feb 08, 2021 6.400 6.420 6.170 6.290 725,936 -0.08(-1.26%)
Feb 05, 2021 6.490 6.500 6.170 6.370 301,200 -0.04(-0.62%)
Feb 04, 2021 6.060 6.440 6.002 6.410 512,368 +0.41(+6.83%)
Feb 03, 2021 5.920 6.190 5.920 6.000 271,255 +0.03(+0.50%)
Feb 02, 2021 6.090 6.090 5.800 5.970 353,849 -0.01(-0.17%)
Feb 01, 2021 5.900 6.000 5.570 5.980 384,446 +0.20(+3.46%)
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%)
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.