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

Nucana Plc ADR (NQ: NCNA )

3.946 +0.066 (+1.69%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 15, 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 (%)
May 28, 2021 3.060 3.170 3.050 3.060 205,273 -0.01(-0.33%)
May 27, 2021 3.190 3.190 3.045 3.070 185,942 -0.03(-0.97%)
May 26, 2021 3.090 3.170 3.090 3.100 217,402 +0.00(+0.00%)
May 25, 2021 3.190 3.350 3.070 3.100 200,606 -0.11(-3.43%)
May 24, 2021 3.320 3.360 3.120 3.210 381,404 -0.08(-2.43%)
May 21, 2021 3.060 3.400 3.020 3.290 411,630 +0.27(+8.94%)
May 20, 2021 3.010 3.100 2.920 3.020 274,562 +0.05(+1.68%)
May 19, 2021 3.090 3.120 2.900 2.970 357,977 -0.12(-3.88%)
May 18, 2021 3.280 3.290 3.060 3.090 380,181 -0.18(-5.50%)
May 17, 2021 2.940 3.283 2.880 3.270 376,648 +0.34(+11.60%)
May 14, 2021 3.000 3.090 2.860 2.930 356,834 +0.03(+1.03%)
May 13, 2021 3.130 3.140 2.800 2.900 522,664 -0.23(-7.35%)
May 12, 2021 3.270 3.350 3.080 3.130 313,074 -0.18(-5.44%)
May 11, 2021 3.200 3.380 3.200 3.310 144,624 +0.01(+0.30%)
May 10, 2021 3.550 3.600 3.200 3.300 454,509 -0.27(-7.56%)
May 07, 2021 3.540 3.850 3.500 3.570 224,394 +0.14(+4.08%)
May 06, 2021 3.870 3.930 3.380 3.430 582,646 -0.46(-11.83%)
May 05, 2021 4.000 4.110 3.810 3.890 173,259 -0.10(-2.51%)
May 04, 2021 4.130 4.160 3.900 3.990 253,197 -0.18(-4.32%)
May 03, 2021 4.360 4.380 4.100 4.170 185,798 -0.17(-3.92%)
Apr 30, 2021 4.400 4.430 4.310 4.340 80,900 -0.09(-2.03%)
Apr 29, 2021 4.620 4.620 4.290 4.430 93,788 -0.12(-2.64%)
Apr 28, 2021 4.320 4.610 4.280 4.550 154,254 +0.25(+5.81%)
Apr 27, 2021 4.600 4.600 4.290 4.300 109,913 -0.25(-5.49%)
Apr 26, 2021 4.390 4.580 4.281 4.550 134,015 +0.21(+4.84%)
Apr 23, 2021 4.330 4.370 4.230 4.340 53,400 +0.06(+1.40%)
Apr 22, 2021 4.280 4.380 4.220 4.280 86,377 +0.05(+1.18%)
Apr 21, 2021 4.020 4.230 4.000 4.230 85,948 +0.20(+4.96%)
Apr 20, 2021 4.150 4.190 3.950 4.030 144,930 -0.14(-3.36%)
Apr 19, 2021 4.240 4.270 4.060 4.170 139,955 -0.12(-2.80%)
Apr 16, 2021 4.340 4.370 4.110 4.290 176,900 -0.05(-1.15%)
Apr 15, 2021 4.440 4.530 4.340 4.340 145,044 -0.08(-1.81%)
Apr 14, 2021 4.310 4.480 4.300 4.420 263,540 +0.11(+2.55%)
Apr 13, 2021 4.350 4.400 4.230 4.310 175,576 -0.03(-0.69%)
Apr 12, 2021 4.400 4.400 4.160 4.340 325,454 +0.02(+0.46%)
Apr 09, 2021 4.600 4.610 4.250 4.320 305,700 -0.31(-6.70%)
Apr 08, 2021 4.690 4.760 4.500 4.630 245,257 +0.02(+0.43%)
Apr 07, 2021 4.890 4.910 4.580 4.610 185,035 -0.28(-5.73%)
Apr 06, 2021 5.000 5.000 4.830 4.890 122,152 -0.14(-2.78%)
Apr 05, 2021 5.080 5.120 4.960 5.030 79,349 -0.01(-0.20%)
Apr 01, 2021 5.000 5.100 4.897 5.040 74,800 +0.05(+1.00%)
Mar 31, 2021 4.930 5.040 4.860 4.990 86,689 +0.08(+1.63%)
Mar 30, 2021 4.810 4.950 4.660 4.910 193,639 +0.10(+2.08%)
Mar 29, 2021 4.990 5.000 4.750 4.810 186,274 -0.17(-3.41%)
Mar 26, 2021 5.275 5.275 4.820 4.980 166,400 -0.17(-3.30%)
Mar 25, 2021 5.000 5.240 4.900 5.150 128,202 +0.11(+2.18%)
Mar 24, 2021 5.350 5.410 5.000 5.040 167,154 -0.29(-5.44%)
Mar 23, 2021 5.530 5.590 5.280 5.330 114,903 -0.28(-4.99%)
Mar 22, 2021 5.580 5.660 5.460 5.610 135,823 +0.06(+1.08%)
Mar 19, 2021 5.340 5.570 5.280 5.550 127,000 +0.22(+4.13%)
Mar 18, 2021 5.580 5.580 5.300 5.330 113,579 -0.26(-4.65%)
Mar 17, 2021 5.600 5.670 5.510 5.590 118,975 -0.11(-1.93%)
Mar 16, 2021 5.580 5.770 5.560 5.700 185,723 +0.10(+1.79%)
Mar 15, 2021 5.600 5.640 5.500 5.600 117,993 -0.04(-0.71%)
Mar 12, 2021 5.360 5.680 5.250 5.640 256,100 +0.19(+3.49%)
Mar 11, 2021 5.420 5.590 5.312 5.450 193,443 +0.13(+2.44%)
Mar 10, 2021 5.150 5.325 5.055 5.320 265,032 +0.19(+3.70%)
Mar 09, 2021 4.810 5.140 4.770 5.130 358,280 +0.43(+9.15%)
Mar 08, 2021 4.490 4.740 4.280 4.700 487,576 +0.32(+7.31%)
Mar 05, 2021 4.820 4.878 4.020 4.380 781,300 -0.27(-5.81%)
Mar 04, 2021 5.050 5.150 4.600 4.650 423,680 -0.41(-8.10%)
Mar 03, 2021 5.310 5.310 5.060 5.060 285,102 -0.20(-3.80%)
Mar 02, 2021 5.400 5.480 5.210 5.260 209,385 -0.12(-2.23%)
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.