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 31, 2022 1.470 1.500 1.410 1.450 34,067 -0.04(-2.68%)
Aug 30, 2022 1.520 1.550 1.450 1.490 61,215 -0.03(-1.97%)
Aug 29, 2022 1.520 1.610 1.510 1.520 29,795 -0.03(-1.94%)
Aug 26, 2022 1.630 1.680 1.510 1.550 48,678 -0.09(-5.49%)
Aug 25, 2022 1.700 1.720 1.620 1.640 55,886 -0.05(-2.96%)
Aug 24, 2022 1.660 1.710 1.550 1.690 68,386 +0.06(+3.68%)
Aug 23, 2022 1.630 1.680 1.590 1.630 39,571 +0.00(+0.00%)
Aug 22, 2022 1.570 1.650 1.542 1.630 64,068 +0.06(+3.82%)
Aug 19, 2022 1.490 1.590 1.480 1.570 78,046 +0.02(+1.29%)
Aug 18, 2022 1.570 1.582 1.330 1.550 162,995 -0.07(-4.32%)
Aug 17, 2022 1.580 1.670 1.570 1.620 104,910 -0.03(-1.82%)
Aug 16, 2022 1.600 1.680 1.550 1.650 103,431 +0.02(+1.23%)
Aug 15, 2022 1.660 1.680 1.563 1.630 118,571 -0.02(-1.21%)
Aug 12, 2022 1.530 1.680 1.520 1.650 166,107 +0.15(+10.00%)
Aug 11, 2022 1.560 1.589 1.500 1.500 95,592 -0.05(-3.23%)
Aug 10, 2022 1.570 1.640 1.540 1.550 137,995 -0.01(-0.64%)
Aug 09, 2022 1.560 1.677 1.520 1.560 182,387 -0.03(-1.89%)
Aug 08, 2022 1.810 1.870 1.550 1.590 250,288 -0.22(-12.15%)
Aug 05, 2022 1.830 1.890 1.720 1.810 101,866 +0.00(+0.00%)
Aug 04, 2022 1.810 1.900 1.740 1.810 179,581 -0.01(-0.55%)
Aug 03, 2022 1.880 1.899 1.800 1.820 114,170 -0.06(-3.19%)
Aug 02, 2022 1.750 1.950 1.730 1.880 362,420 +0.08(+4.44%)
Aug 01, 2022 1.840 1.930 1.751 1.800 116,074 -0.04(-2.17%)
Jul 29, 2022 1.960 1.978 1.810 1.840 170,719 -0.14(-7.07%)
Jul 28, 2022 1.810 2.010 1.770 1.980 233,562 +0.09(+4.76%)
Jul 27, 2022 1.920 1.920 1.680 1.890 561,928 -0.06(-3.08%)
Jul 26, 2022 2.200 2.200 1.860 1.950 579,375 -0.28(-12.36%)
Jul 25, 2022 1.660 2.240 1.620 2.225 1,187,608 +0.51(+29.36%)
Jul 22, 2022 1.640 1.740 1.580 1.720 252,710 +0.10(+6.17%)
Jul 21, 2022 1.620 1.740 1.540 1.620 257,581 +0.00(+0.00%)
Jul 20, 2022 1.670 1.770 1.530 1.620 472,347 -0.09(-5.26%)
Jul 19, 2022 1.480 1.870 1.470 1.710 1,691,448 +0.24(+16.33%)
Jul 18, 2022 1.250 1.490 1.250 1.470 701,336 +0.17(+13.08%)
Jul 15, 2022 1.110 1.350 1.000 1.300 918,316 +0.23(+21.50%)
Jul 14, 2022 1.390 1.580 1.020 1.070 2,960,274 -0.30(-21.90%)
Jul 13, 2022 0.9900 1.450 0.9700 1.370 3,072,466 +0.40(+41.40%)
Jul 12, 2022 0.8900 1.000 0.8099 0.9689 818,557 +0.17(+20.65%)
Jul 11, 2022 0.7500 0.9122 0.7200 0.8031 596,323 +0.08(+11.54%)
Jul 08, 2022 0.6700 0.7200 0.6300 0.7200 49,411 +0.06(+9.42%)
Jul 07, 2022 0.6867 0.6900 0.6200 0.6580 99,161 +0.00(+0.61%)
Jul 06, 2022 0.6743 0.7100 0.6200 0.6540 59,828 -0.02(-2.85%)
Jul 05, 2022 0.6300 0.7200 0.6250 0.6732 66,719 +0.05(+8.49%)
Jul 01, 2022 0.7200 0.8000 0.6200 0.6205 151,462 -0.10(-14.41%)
Jun 30, 2022 0.7200 0.7563 0.7200 0.7250 32,496 -0.03(-3.33%)
Jun 29, 2022 0.7356 0.7999 0.7200 0.7500 33,962 -0.04(-5.18%)
Jun 28, 2022 0.8000 0.8348 0.7500 0.7910 58,271 -0.01(-1.13%)
Jun 27, 2022 0.7900 0.8473 0.7630 0.8000 98,860 +0.01(+1.61%)
Jun 24, 2022 0.8100 0.8288 0.7110 0.7873 121,170 -0.01(-1.59%)
Jun 23, 2022 0.7100 0.8099 0.7068 0.8000 145,350 +0.08(+11.13%)
Jun 22, 2022 0.7000 0.7200 0.6615 0.7199 55,337 +0.03(+5.09%)
Jun 21, 2022 0.6500 0.7185 0.6420 0.6850 69,816 +0.04(+6.86%)
Jun 17, 2022 0.6300 0.7459 0.6300 0.6410 139,551 -0.02(-2.88%)
Jun 16, 2022 0.6803 0.7000 0.6511 0.6600 30,618 -0.05(-7.07%)
Jun 15, 2022 0.6800 0.7500 0.6501 0.7102 145,750 +0.03(+4.86%)
Jun 14, 2022 0.6792 0.6850 0.6111 0.6773 66,529 +0.02(+2.48%)
Jun 13, 2022 0.6501 0.6850 0.6500 0.6609 67,555 -0.02(-2.81%)
Jun 10, 2022 0.6800 0.7000 0.6540 0.6800 94,712 -0.00(-0.58%)
Jun 09, 2022 0.6766 0.6850 0.6501 0.6840 148,794 +0.01(+1.66%)
Jun 08, 2022 0.5915 0.6804 0.5845 0.6728 149,242 +0.06(+8.96%)
Jun 07, 2022 0.6000 0.6284 0.5809 0.6175 57,155 +0.03(+4.38%)
Jun 06, 2022 0.6331 0.6331 0.5847 0.5916 126,104 -0.02(-2.60%)
Jun 03, 2022 0.5700 0.6400 0.5700 0.6074 79,936 +0.00(+0.65%)
Jun 02, 2022 0.5900 0.6200 0.5700 0.6035 128,717 +0.01(+2.18%)
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.