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

Nucana Plc ADR (NQ: NCNA )

3.360 +0.100 (+3.07%)
Streaming Delayed Price Updated: 2:34 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 (%)
Sep 28, 2018 631.25 633.00 615.25 623.00 404 -19.50(-3.04%)
Sep 27, 2018 587.50 645.50 587.50 642.50 1,080 +55.00(+9.36%)
Sep 26, 2018 576.25 630.75 556.75 587.50 1,517 +2.50(+0.43%)
Sep 25, 2018 563.50 597.00 555.25 585.00 478 +18.75(+3.31%)
Sep 24, 2018 553.50 599.50 553.50 566.25 908 +6.00(+1.07%)
Sep 21, 2018 601.00 619.00 560.25 560.25 1,480 -34.25(-5.76%)
Sep 20, 2018 591.25 601.25 578.23 594.50 1,461 +10.50(+1.80%)
Sep 19, 2018 600.25 600.25 582.50 584.00 1,460 -14.00(-2.34%)
Sep 18, 2018 591.50 598.00 586.38 598.00 976 +0.00(+0.00%)
Sep 17, 2018 582.50 602.25 581.25 598.00 494 +17.25(+2.97%)
Sep 14, 2018 572.25 606.00 552.50 580.75 1,072 +6.00(+1.04%)
Sep 13, 2018 601.50 601.50 563.75 574.75 457 -15.75(-2.67%)
Sep 12, 2018 573.75 602.00 573.75 590.50 516 +7.88(+1.35%)
Sep 11, 2018 587.50 603.00 577.50 582.62 420 -3.62(-0.62%)
Sep 10, 2018 600.00 607.18 577.75 586.25 878 -16.00(-2.66%)
Sep 07, 2018 562.50 656.25 553.75 602.25 1,168 +39.50(+7.02%)
Sep 06, 2018 597.75 615.75 552.00 562.75 1,339 -42.25(-6.98%)
Sep 05, 2018 628.75 639.75 601.25 605.00 401 -19.75(-3.16%)
Sep 04, 2018 627.25 630.50 612.50 624.75 305 +3.25(+0.52%)
Aug 31, 2018 621.50 621.50 621.50 0 +25.25(+4.23%)
Aug 30, 2018 596.25 632.37 595.25 596.25 705 -0.75(-0.13%)
Aug 29, 2018 643.25 652.25 592.50 597.00 2,882 -34.50(-5.46%)
Aug 28, 2018 630.50 632.83 625.00 631.50 202 -19.25(-2.96%)
Aug 27, 2018 620.61 652.50 620.61 650.75 69 -0.75(-0.12%)
Aug 24, 2018 676.25 702.00 600.75 651.50 2,740 -20.00(-2.98%)
Aug 23, 2018 638.75 752.50 634.25 671.50 1,479 +25.75(+3.99%)
Aug 22, 2018 625.00 648.75 616.25 645.75 850 +20.75(+3.32%)
Aug 21, 2018 625.00 625.00 610.57 625.00 523 +0.00(+0.00%)
Aug 20, 2018 615.00 625.00 605.98 625.00 634 +1.50(+0.24%)
Aug 17, 2018 609.75 623.50 599.75 623.50 600 +20.25(+3.36%)
Aug 16, 2018 601.00 623.50 581.64 603.25 597 -2.50(-0.41%)
Aug 15, 2018 575.50 614.75 564.38 605.75 1,407 +30.25(+5.26%)
Aug 14, 2018 587.50 597.75 563.25 575.50 1,052 -1.25(-0.22%)
Aug 13, 2018 569.00 596.00 568.75 576.75 781 +1.75(+0.30%)
Aug 10, 2018 573.00 600.00 556.25 575.00 652 -2.00(-0.35%)
Aug 09, 2018 600.00 600.00 574.25 577.00 299 +14.25(+2.53%)
Aug 08, 2018 571.00 594.50 553.78 562.75 1,773 -8.00(-1.40%)
Aug 07, 2018 550.00 570.75 550.00 570.75 367 +25.00(+4.58%)
Aug 06, 2018 534.25 571.25 531.52 545.75 755 -11.75(-2.11%)
Aug 03, 2018 557.25 562.25 514.75 557.50 1,060 -0.25(-0.04%)
Aug 02, 2018 541.50 561.50 536.55 557.75 301 -4.25(-0.76%)
Aug 01, 2018 531.25 571.25 527.50 562.00 5,388 +34.25(+6.49%)
Jul 31, 2018 506.50 577.50 506.50 527.75 2,218 +2.25(+0.43%)
Jul 30, 2018 503.00 547.75 483.00 525.50 3,102 +22.50(+4.47%)
Jul 27, 2018 564.25 591.50 503.00 503.00 744 -58.25(-10.38%)
Jul 26, 2018 587.50 587.50 538.25 561.25 3,406 -26.25(-4.47%)
Jul 25, 2018 536.50 602.00 536.50 587.50 2,998 +43.00(+7.90%)
Jul 24, 2018 567.65 567.65 529.00 544.50 4,472 -23.75(-4.18%)
Jul 23, 2018 577.50 579.75 564.00 568.25 2,778 -9.25(-1.60%)
Jul 20, 2018 586.25 595.75 562.75 577.50 1,863 +5.25(+0.92%)
Jul 19, 2018 591.00 593.50 558.25 572.25 1,822 -37.75(-6.19%)
Jul 18, 2018 604.50 633.66 577.50 610.00 1,074 +22.50(+3.83%)
Jul 17, 2018 599.75 611.72 587.50 587.50 197 -31.25(-5.05%)
Jul 16, 2018 603.25 629.00 602.00 618.75 137 +18.25(+3.04%)
Jul 13, 2018 606.25 606.25 593.75 600.50 2,445 +0.50(+0.08%)
Jul 12, 2018 604.75 611.25 600.00 600.00 119 -5.00(-0.83%)
Jul 11, 2018 603.75 615.38 600.25 605.00 455 -5.00(-0.82%)
Jul 10, 2018 626.00 632.50 607.50 610.00 365 +0.00(+0.00%)
Jul 09, 2018 608.07 617.92 605.75 610.00 1,015 +0.50(+0.08%)
Jul 06, 2018 607.50 633.25 607.50 609.50 596 +14.50(+2.44%)
Jul 05, 2018 549.75 607.50 537.38 595.00 1,518 +45.25(+8.23%)
Jul 03, 2018 549.75 549.75 549.75 0 +35.00(+6.80%)
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.