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 (%)
Aug 30, 2019 8.610 9.250 7.910 9.080 385,200 +0.49(+5.70%)
Aug 29, 2019 7.850 8.690 7.650 8.590 171,245 +0.59(+7.37%)
Aug 28, 2019 7.710 8.000 7.200 8.000 55,264 +0.23(+2.96%)
Aug 27, 2019 7.770 8.000 7.560 7.770 21,143 -0.06(-0.77%)
Aug 26, 2019 7.630 7.990 7.520 7.830 5,351 +0.18(+2.35%)
Aug 23, 2019 7.330 7.940 7.250 7.650 93,200 +0.08(+1.06%)
Aug 22, 2019 7.660 7.950 7.110 7.570 57,197 -0.18(-2.32%)
Aug 21, 2019 7.575 7.860 6.665 7.750 173,400 -0.25(-3.12%)
Aug 20, 2019 6.720 9.150 4.010 8.000 845,116 +0.68(+9.29%)
Aug 19, 2019 7.250 8.000 7.120 7.320 104,756 +0.37(+5.32%)
Aug 16, 2019 8.470 8.650 6.800 6.950 50,800 -1.65(-19.19%)
Aug 15, 2019 8.950 9.155 8.600 8.600 28,988 -0.37(-4.12%)
Aug 14, 2019 9.050 9.050 8.618 8.970 5,774 -0.12(-1.32%)
Aug 13, 2019 8.980 9.300 8.630 9.090 32,910 -0.01(-0.11%)
Aug 12, 2019 9.520 9.550 9.020 9.100 13,016 -0.40(-4.21%)
Aug 09, 2019 9.960 9.960 9.500 9.500 2,200 +0.00(+0.00%)
Aug 08, 2019 9.200 10.20 9.170 9.500 3,915 +0.30(+3.26%)
Aug 07, 2019 9.057 9.340 9.057 9.200 4,044 -0.07(-0.76%)
Aug 06, 2019 9.100 9.413 9.100 9.270 2,920 +0.27(+3.00%)
Aug 05, 2019 8.950 9.248 8.790 9.000 7,841 +0.35(+4.05%)
Aug 02, 2019 8.800 9.400 8.220 8.650 13,500 -0.13(-1.48%)
Aug 01, 2019 8.850 9.900 8.130 8.780 24,750 +0.17(+1.97%)
Jul 31, 2019 9.125 9.867 8.610 8.610 23,725 -0.39(-4.33%)
Jul 30, 2019 9.140 9.530 8.710 9.000 42,164 -0.02(-0.22%)
Jul 29, 2019 8.250 9.065 8.020 9.020 13,461 +0.91(+11.22%)
Jul 26, 2019 7.710 8.420 7.530 8.110 21,100 +0.25(+3.18%)
Jul 25, 2019 8.398 8.398 7.860 7.860 12,156 -0.28(-3.44%)
Jul 24, 2019 9.000 9.020 8.140 8.140 10,007 -0.96(-10.55%)
Jul 23, 2019 9.650 9.650 9.100 9.100 1,075 -0.45(-4.71%)
Jul 22, 2019 9.160 9.550 9.160 9.550 1,832 +0.29(+3.13%)
Jul 19, 2019 9.650 9.650 9.200 9.260 3,200 -0.09(-0.96%)
Jul 18, 2019 9.440 9.500 9.250 9.350 4,343 +0.00(+0.00%)
Jul 17, 2019 9.850 9.900 9.350 9.350 4,521 -0.43(-4.40%)
Jul 16, 2019 9.500 9.780 9.490 9.780 5,279 +0.20(+2.09%)
Jul 15, 2019 9.740 9.860 9.520 9.580 3,455 +0.06(+0.63%)
Jul 12, 2019 9.510 9.735 9.500 9.520 3,200 -0.23(-2.36%)
Jul 11, 2019 9.870 9.870 9.300 9.750 15,209 -0.11(-1.12%)
Jul 10, 2019 10.06 10.42 9.030 9.860 27,486 -0.29(-2.86%)
Jul 09, 2019 9.930 10.15 9.130 10.15 33,306 +0.27(+2.73%)
Jul 08, 2019 9.900 10.80 9.850 9.880 9,887 +0.09(+0.92%)
Jul 05, 2019 10.36 10.36 9.610 9.790 30,200 -0.41(-4.02%)
Jul 03, 2019 10.31 10.60 9.950 10.20 13,100 -0.11(-1.07%)
Jul 02, 2019 10.46 11.14 10.11 10.31 15,690 -0.25(-2.37%)
Jul 01, 2019 10.22 11.04 10.00 10.56 31,742 +0.18(+1.73%)
Jun 28, 2019 9.720 10.38 9.628 10.38 65,300 +0.59(+6.03%)
Jun 27, 2019 9.940 10.07 9.170 9.790 49,275 +0.05(+0.51%)
Jun 26, 2019 10.60 10.80 9.530 9.740 24,155 -0.77(-7.33%)
Jun 25, 2019 10.92 10.92 10.51 10.51 15,608 -0.24(-2.23%)
Jun 24, 2019 11.08 11.30 10.43 10.75 16,492 -0.06(-0.56%)
Jun 21, 2019 11.03 11.79 10.34 10.81 50,600 -0.73(-6.33%)
Jun 20, 2019 11.76 11.77 11.27 11.54 24,914 -0.30(-2.53%)
Jun 19, 2019 12.26 12.35 11.71 11.84 23,245 -0.36(-2.95%)
Jun 18, 2019 12.29 12.63 12.02 12.20 8,072 +0.47(+4.01%)
Jun 17, 2019 11.96 12.50 11.73 11.73 13,454 -0.21(-1.76%)
Jun 14, 2019 12.79 12.79 11.73 11.94 4,000 +0.29(+2.49%)
Jun 13, 2019 12.49 12.49 11.64 11.65 64,157 -0.23(-1.94%)
Jun 12, 2019 11.69 12.37 11.23 11.88 10,008 +0.48(+4.21%)
Jun 11, 2019 11.97 11.97 11.40 11.40 4,595 -0.07(-0.61%)
Jun 10, 2019 12.39 12.39 11.17 11.47 7,192 -0.34(-2.88%)
Jun 07, 2019 12.05 12.06 11.81 11.81 1,600 -0.22(-1.83%)
Jun 06, 2019 12.00 12.35 11.32 12.03 589,237 +0.52(+4.52%)
Jun 05, 2019 12.31 12.31 10.85 11.51 11,028 -0.41(-3.44%)
Jun 04, 2019 12.04 12.66 11.71 11.92 11,406 +0.39(+3.38%)
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.