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 31, 2019 139.25 156.52 139.25 152.50 1,680 +11.25(+7.96%)
Dec 30, 2019 155.00 158.75 137.75 141.25 1,449 -13.75(-8.87%)
Dec 27, 2019 159.25 159.25 151.38 155.00 464 -4.25(-2.67%)
Dec 26, 2019 158.00 159.25 156.03 159.25 737 +6.00(+3.92%)
Dec 24, 2019 148.00 155.00 148.00 153.25 348 +3.75(+2.51%)
Dec 23, 2019 153.00 158.82 147.50 149.50 1,727 -3.00(-1.97%)
Dec 20, 2019 162.00 166.00 152.50 152.50 1,660 -10.50(-6.44%)
Dec 19, 2019 158.25 165.97 156.25 163.00 790 +3.50(+2.19%)
Dec 18, 2019 165.25 165.25 145.25 159.50 2,204 -2.25(-1.39%)
Dec 17, 2019 168.25 168.25 158.18 161.75 1,329 +1.50(+0.94%)
Dec 16, 2019 181.50 185.59 160.25 160.25 2,574 -21.00(-11.59%)
Dec 13, 2019 200.75 202.75 176.50 181.25 4,296 -16.00(-8.11%)
Dec 12, 2019 195.50 204.00 194.25 197.25 2,635 +3.50(+1.81%)
Dec 11, 2019 181.25 205.00 180.00 193.75 5,603 +14.25(+7.94%)
Dec 10, 2019 177.25 185.00 177.00 179.50 2,186 -1.25(-0.69%)
Dec 09, 2019 172.25 185.00 172.11 180.75 1,077 +5.00(+2.84%)
Dec 06, 2019 171.50 181.75 168.75 175.75 1,456 +4.25(+2.48%)
Dec 05, 2019 164.00 178.75 162.50 171.50 876 +3.25(+1.93%)
Dec 04, 2019 185.50 185.50 162.50 168.25 7,361 -17.75(-9.54%)
Dec 03, 2019 197.25 207.00 173.00 186.00 4,416 -14.12(-7.06%)
Dec 02, 2019 217.25 238.59 198.00 200.12 3,531 -11.88(-5.60%)
Nov 29, 2019 208.00 217.00 204.00 212.00 636 +8.25(+4.05%)
Nov 27, 2019 200.00 208.75 195.50 203.75 2,880 +2.50(+1.24%)
Nov 26, 2019 202.50 202.50 193.75 201.25 2,958 +0.00(+0.00%)
Nov 25, 2019 186.50 204.00 186.50 201.25 2,415 +23.75(+13.38%)
Nov 22, 2019 170.75 180.45 163.75 177.50 1,516 +10.25(+6.13%)
Nov 21, 2019 172.25 172.75 164.50 167.25 806 -2.50(-1.47%)
Nov 20, 2019 161.25 174.00 157.75 169.75 393 +0.75(+0.44%)
Nov 19, 2019 169.50 171.41 157.75 169.00 842 +6.75(+4.16%)
Nov 18, 2019 179.75 186.25 153.01 162.25 1,446 +12.50(+8.35%)
Nov 15, 2019 135.25 150.00 135.25 149.75 1,948 +11.00(+7.93%)
Nov 14, 2019 126.50 151.75 126.50 138.75 2,427 -7.00(-4.80%)
Nov 13, 2019 152.25 154.25 145.25 145.75 1,698 -6.50(-4.27%)
Nov 12, 2019 160.00 162.50 152.25 152.25 1,667 -11.25(-6.88%)
Nov 11, 2019 164.75 169.75 163.25 163.50 1,126 -4.75(-2.82%)
Nov 08, 2019 163.75 171.25 162.75 168.25 1,516 +0.00(+0.00%)
Nov 07, 2019 172.75 176.75 160.00 168.25 2,352 -5.25(-3.03%)
Nov 06, 2019 176.50 185.50 170.00 173.50 4,645 -4.50(-2.53%)
Nov 05, 2019 177.50 183.50 177.25 178.00 523 -0.75(-0.42%)
Nov 04, 2019 178.25 187.00 177.25 178.75 1,264 -0.50(-0.28%)
Nov 01, 2019 174.75 182.50 172.00 179.25 836 +3.75(+2.14%)
Oct 31, 2019 195.50 195.50 172.00 175.50 2,176 -2.25(-1.27%)
Oct 30, 2019 175.75 180.50 167.50 177.75 9,681 +0.00(+0.00%)
Oct 29, 2019 184.50 190.25 172.25 177.75 6,507 -9.75(-5.20%)
Oct 28, 2019 172.50 191.00 172.50 187.50 2,861 +15.00(+8.70%)
Oct 25, 2019 183.75 200.00 167.75 172.50 5,336 -7.00(-3.90%)
Oct 24, 2019 182.82 187.35 172.75 179.50 2,512 -1.75(-0.97%)
Oct 23, 2019 174.75 183.00 168.92 181.25 1,830 +6.25(+3.57%)
Oct 22, 2019 175.00 181.25 171.32 175.00 1,126 +2.88(+1.67%)
Oct 21, 2019 170.00 175.00 167.50 172.12 2,310 +2.12(+1.25%)
Oct 18, 2019 174.50 178.50 162.50 170.00 3,528 +3.75(+2.26%)
Oct 17, 2019 160.79 166.25 156.38 166.25 2,211 +9.00(+5.72%)
Oct 16, 2019 161.00 177.00 152.50 157.25 1,153 -2.50(-1.56%)
Oct 15, 2019 150.25 184.00 150.25 159.75 797 +8.75(+5.79%)
Oct 14, 2019 154.50 155.50 146.25 151.00 1,509 -2.75(-1.79%)
Oct 11, 2019 149.75 163.50 149.75 153.75 1,600 +8.75(+6.03%)
Oct 10, 2019 150.50 157.85 145.00 145.00 469 -5.00(-3.33%)
Oct 09, 2019 176.00 179.75 148.75 150.00 3,754 -11.00(-6.83%)
Oct 08, 2019 168.75 168.75 156.25 161.00 4,141 -3.25(-1.98%)
Oct 07, 2019 163.25 168.75 158.00 164.25 897 +0.00(+0.00%)
Oct 04, 2019 166.50 175.00 158.25 164.25 1,412 +5.25(+3.30%)
Oct 03, 2019 155.50 162.50 150.25 159.00 4,842 -1.00(-0.62%)
Oct 02, 2019 160.75 174.75 157.75 160.00 4,845 -13.25(-7.65%)
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.