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

Nucana Plc ADR (NQ: NCNA )

3.215 -0.045 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2017 252.75 252.75 252.75 0 +2.75(+1.10%)
Dec 28, 2017 256.00 268.00 233.00 250.00 5,841 -10.25(-3.94%)
Dec 27, 2017 275.25 280.62 250.50 260.25 2,267 +1.00(+0.39%)
Dec 26, 2017 264.00 267.50 259.25 259.25 297 -5.25(-1.98%)
Dec 22, 2017 265.06 268.75 262.50 264.50 1,196 -4.25(-1.58%)
Dec 21, 2017 268.88 271.75 257.50 268.75 1,263 +2.50(+0.94%)
Dec 20, 2017 265.00 274.50 265.00 266.25 233 -2.50(-0.93%)
Dec 19, 2017 271.00 282.50 268.75 268.75 2,071 -0.25(-0.09%)
Dec 18, 2017 278.62 281.42 269.00 269.00 164 -6.00(-2.18%)
Dec 15, 2017 269.00 290.00 266.50 275.00 3,066 +8.00(+3.00%)
Dec 14, 2017 275.00 281.25 266.50 267.00 578 -15.00(-5.32%)
Dec 13, 2017 270.06 307.25 270.06 282.00 3,916 +3.75(+1.35%)
Dec 12, 2017 275.82 278.25 267.00 278.25 885 -3.50(-1.24%)
Dec 11, 2017 285.00 300.25 281.25 281.75 2,356 -5.75(-2.00%)
Dec 08, 2017 286.36 295.00 269.50 287.50 6,920 -2.50(-0.86%)
Dec 07, 2017 288.75 299.75 281.25 290.00 811 -5.50(-1.86%)
Dec 06, 2017 294.75 306.25 287.50 295.50 1,217 -8.00(-2.64%)
Dec 05, 2017 312.00 318.25 276.75 303.50 3,347 -6.50(-2.10%)
Dec 04, 2017 286.11 310.25 285.75 310.00 1,430 +13.50(+4.55%)
Dec 01, 2017 298.70 315.00 293.75 296.50 1,062 -11.00(-3.58%)
Nov 30, 2017 304.50 312.50 291.75 307.50 136 +18.50(+6.40%)
Nov 29, 2017 302.90 302.90 286.00 289.00 238 -12.75(-4.23%)
Nov 28, 2017 301.25 315.50 291.25 301.75 279 -2.50(-0.82%)
Nov 27, 2017 326.00 335.35 300.50 304.25 2,082 -21.00(-6.46%)
Nov 24, 2017 311.25 340.75 293.75 325.25 2,063 +21.00(+6.90%)
Nov 22, 2017 284.50 312.50 284.50 304.25 2,217 +20.00(+7.04%)
Nov 21, 2017 270.50 289.50 268.75 284.25 1,003 +9.25(+3.36%)
Nov 20, 2017 275.00 285.00 264.00 275.00 1,644 -7.75(-2.74%)
Nov 17, 2017 275.75 283.75 275.00 282.75 1,086 +7.00(+2.54%)
Nov 16, 2017 281.50 290.82 275.75 275.75 143 -8.50(-2.99%)
Nov 15, 2017 282.75 286.25 277.50 284.25 431 +1.50(+0.53%)
Nov 14, 2017 276.25 296.38 266.88 282.75 2,420 +7.25(+2.63%)
Nov 13, 2017 275.50 282.50 269.25 275.50 1,487 +0.50(+0.18%)
Nov 10, 2017 275.00 285.00 275.00 275.00 1,836 -1.00(-0.36%)
Nov 09, 2017 279.50 290.00 275.00 276.00 2,485 -2.75(-0.99%)
Nov 08, 2017 279.00 292.25 276.25 278.75 2,880 +3.75(+1.36%)
Nov 07, 2017 254.75 283.00 254.75 275.00 1,867 +18.00(+7.00%)
Nov 06, 2017 252.50 264.25 249.75 257.00 2,653 +0.75(+0.29%)
Nov 03, 2017 258.50 266.25 241.00 256.25 7,340 -5.00(-1.91%)
Nov 02, 2017 290.25 304.00 256.25 261.25 2,430 -36.00(-12.11%)
Nov 01, 2017 286.75 318.80 283.75 297.25 3,884 +13.25(+4.67%)
Oct 31, 2017 310.50 319.75 275.75 284.00 2,464 -28.50(-9.12%)
Oct 30, 2017 306.00 318.75 304.00 312.50 1,710 +0.00(+0.00%)
Oct 27, 2017 315.00 328.00 293.50 312.50 4,043 +0.00(+0.00%)
Oct 26, 2017 314.25 325.00 300.00 312.50 5,004 -9.50(-2.95%)
Oct 25, 2017 352.50 356.89 317.75 322.00 2,406 -23.00(-6.67%)
Oct 24, 2017 349.75 362.50 345.00 345.00 2,314 -2.75(-0.79%)
Oct 23, 2017 358.50 358.50 343.75 347.75 2,571 -4.25(-1.21%)
Oct 20, 2017 361.50 361.50 340.84 352.00 1,725 -7.50(-2.09%)
Oct 19, 2017 374.25 374.25 344.75 359.50 392 -0.75(-0.21%)
Oct 18, 2017 352.00 363.50 348.25 360.25 657 +9.00(+2.56%)
Oct 17, 2017 363.00 363.00 326.25 351.25 3,234 -4.00(-1.13%)
Oct 16, 2017 360.50 367.50 352.00 355.25 3,340 -4.25(-1.18%)
Oct 13, 2017 358.75 365.75 350.00 359.50 4,238 -1.75(-0.48%)
Oct 12, 2017 389.38 389.38 351.50 361.25 11,465 -26.00(-6.71%)
Oct 11, 2017 422.25 422.25 382.50 387.25 818 -19.00(-4.68%)
Oct 10, 2017 407.50 424.50 401.25 406.25 2,314 -7.00(-1.69%)
Oct 09, 2017 421.50 446.25 400.25 413.25 2,157 -11.75(-2.76%)
Oct 06, 2017 453.75 456.25 414.75 425.00 8,735 -22.50(-5.03%)
Oct 05, 2017 480.00 496.75 437.50 447.50 8,094 -20.50(-4.38%)
Oct 04, 2017 465.00 486.08 457.50 468.00 4,806 +2.75(+0.59%)
Oct 03, 2017 452.75 474.60 451.25 465.25 8,699 +14.00(+3.10%)
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.