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

Nucana Plc ADR (NQ: NCNA )

3.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2019 298.50 308.25 293.75 297.50 513 +0.75(+0.25%)
Feb 27, 2019 295.75 300.75 292.50 296.75 1,754 +2.25(+0.76%)
Feb 26, 2019 297.50 307.75 291.25 294.50 2,525 +1.25(+0.43%)
Feb 25, 2019 291.50 302.50 291.25 293.25 1,085 +0.50(+0.17%)
Feb 22, 2019 289.50 298.00 288.75 292.75 3,752 +3.75(+1.30%)
Feb 21, 2019 291.25 298.75 288.75 289.00 2,542 -2.50(-0.86%)
Feb 20, 2019 290.25 297.50 287.50 291.50 801 +2.75(+0.95%)
Feb 19, 2019 289.25 296.00 288.75 288.75 449 -4.25(-1.45%)
Feb 15, 2019 285.50 298.00 285.50 293.00 1,608 +10.25(+3.63%)
Feb 14, 2019 297.50 298.50 277.25 282.75 1,011 -4.50(-1.57%)
Feb 13, 2019 278.50 295.75 270.75 287.25 2,547 +7.75(+2.77%)
Feb 12, 2019 289.50 298.75 271.85 279.50 1,865 -10.19(-3.52%)
Feb 11, 2019 277.50 297.50 277.50 289.69 1,475 +16.69(+6.11%)
Feb 08, 2019 259.25 299.50 259.25 273.00 10,772 -1.00(-0.36%)
Feb 07, 2019 296.00 321.50 271.50 274.00 2,179 -26.50(-8.82%)
Feb 06, 2019 303.00 307.25 290.75 300.50 6,327 +4.50(+1.52%)
Feb 05, 2019 305.00 307.50 291.75 296.00 3,327 -11.50(-3.74%)
Feb 04, 2019 308.25 336.00 302.12 307.50 2,852 -0.50(-0.16%)
Feb 01, 2019 318.75 328.00 302.50 308.00 4,520 -16.00(-4.94%)
Jan 31, 2019 331.50 349.00 316.25 324.00 4,681 -13.75(-4.07%)
Jan 30, 2019 300.50 377.50 285.00 337.75 9,538 +35.25(+11.65%)
Jan 29, 2019 302.50 313.50 295.80 302.50 3,119 -2.75(-0.90%)
Jan 28, 2019 301.25 309.25 300.00 305.25 4,106 -1.00(-0.33%)
Jan 25, 2019 327.50 327.50 299.25 306.25 12,624 +21.00(+7.36%)
Jan 24, 2019 334.25 334.25 268.75 285.25 19,854 -69.00(-19.48%)
Jan 23, 2019 364.00 405.00 345.00 354.25 702 -11.50(-3.14%)
Jan 22, 2019 393.00 394.51 362.50 365.75 454 -34.75(-8.68%)
Jan 18, 2019 402.25 431.00 394.50 400.50 3,100 -5.00(-1.23%)
Jan 17, 2019 363.00 434.00 363.00 405.50 2,166 +39.00(+10.64%)
Jan 16, 2019 388.75 395.88 366.50 366.50 238 -27.75(-7.04%)
Jan 15, 2019 389.75 399.75 382.25 394.25 766 +1.50(+0.38%)
Jan 14, 2019 401.25 404.12 392.75 392.75 683 -13.50(-3.32%)
Jan 11, 2019 400.25 406.88 390.50 406.25 140 +0.75(+0.18%)
Jan 10, 2019 417.50 453.18 396.75 405.50 3,096 +18.25(+4.71%)
Jan 09, 2019 377.50 406.38 377.50 387.25 1,048 +2.50(+0.65%)
Jan 08, 2019 418.00 423.25 378.75 384.75 1,652 -39.00(-9.20%)
Jan 07, 2019 415.25 454.38 415.25 423.75 1,575 +10.25(+2.48%)
Jan 04, 2019 376.50 426.12 376.50 413.50 1,932 +28.50(+7.40%)
Jan 03, 2019 368.25 404.88 350.25 385.00 2,380 +15.75(+4.27%)
Jan 02, 2019 365.75 402.25 352.50 369.25 1,935 +6.75(+1.86%)
Dec 31, 2018 394.00 404.50 356.25 362.50 3,928 -30.50(-7.76%)
Dec 28, 2018 349.50 466.25 349.50 393.00 3,636 +29.25(+8.04%)
Dec 27, 2018 341.75 368.75 325.75 363.75 2,766 +20.25(+5.90%)
Dec 26, 2018 322.00 363.25 306.25 343.50 1,328 +18.50(+5.69%)
Dec 24, 2018 357.50 357.50 286.25 325.00 1,152 -35.00(-9.72%)
Dec 21, 2018 364.75 364.75 346.25 360.00 3,188 +4.00(+1.12%)
Dec 20, 2018 371.50 386.12 340.25 356.00 1,710 -22.50(-5.94%)
Dec 19, 2018 398.25 419.49 377.75 378.50 1,216 -26.50(-6.54%)
Dec 18, 2018 403.50 431.25 401.25 405.00 1,394 -2.50(-0.61%)
Dec 17, 2018 407.75 423.50 401.25 407.50 4,825 -6.50(-1.57%)
Dec 14, 2018 425.07 426.12 412.62 414.00 428 +1.50(+0.36%)
Dec 13, 2018 420.00 426.46 412.50 412.50 324 -7.75(-1.84%)
Dec 12, 2018 429.00 447.50 420.25 420.25 783 -10.25(-2.38%)
Dec 11, 2018 443.00 457.25 429.75 430.50 213 -10.00(-2.27%)
Dec 10, 2018 447.50 468.38 438.75 440.50 2,823 -11.75(-2.60%)
Dec 07, 2018 460.00 494.75 449.50 452.25 2,988 +0.75(+0.17%)
Dec 06, 2018 425.00 478.00 425.00 451.50 864 +18.25(+4.21%)
Dec 04, 2018 466.75 486.00 433.25 433.25 464 -30.00(-6.48%)
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.