NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
2.160
+0.200 (10.20%)
At close: Mar 6, 2026, 4:00 PM EST
2.450
+0.290 (13.43%)
After-hours: Mar 6, 2026, 7:54 PM EST
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.02 | 2.21 | 2.00 | 2.16 | 2.16 | 10.20% | 98,172 |
| Mar 5, 2026 | 2.13 | 2.22 | 1.95 | 1.96 | 1.96 | -7.98% | 57,839 |
| Mar 4, 2026 | 2.15 | 2.22 | 2.07 | 2.13 | 2.13 | -0.93% | 23,325 |
| Mar 3, 2026 | 2.08 | 2.20 | 2.00 | 2.15 | 2.15 | - | 46,563 |
| Mar 2, 2026 | 2.13 | 2.19 | 2.08 | 2.15 | 2.15 | -0.46% | 18,182 |
| Feb 27, 2026 | 2.17 | 2.17 | 2.08 | 2.16 | 2.16 | -1.37% | 8,665 |
| Feb 26, 2026 | 2.16 | 2.23 | 2.12 | 2.19 | 2.19 | -2.23% | 20,577 |
| Feb 25, 2026 | 2.20 | 2.27 | 2.15 | 2.24 | 2.24 | 4.67% | 24,842 |
| Feb 24, 2026 | 2.07 | 2.21 | 2.07 | 2.14 | 2.14 | 3.88% | 37,446 |
| Feb 23, 2026 | 2.09 | 2.13 | 2.00 | 2.06 | 2.06 | -1.90% | 21,421 |
| Feb 20, 2026 | 2.14 | 2.20 | 2.09 | 2.10 | 2.10 | -2.10% | 19,077 |
| Feb 19, 2026 | 2.15 | 2.15 | 2.09 | 2.15 | 2.15 | 1.66% | 20,557 |
| Feb 18, 2026 | 2.03 | 2.19 | 2.01 | 2.11 | 2.11 | 5.50% | 19,905 |
| Feb 17, 2026 | 2.13 | 2.18 | 2.00 | 2.00 | 2.00 | -5.66% | 54,381 |
| Feb 13, 2026 | 2.10 | 2.25 | 2.10 | 2.12 | 2.12 | 1.92% | 23,412 |
| Feb 12, 2026 | 2.23 | 2.26 | 2.08 | 2.08 | 2.08 | -5.02% | 35,649 |
| Feb 11, 2026 | 2.24 | 2.25 | 2.13 | 2.19 | 2.19 | -1.79% | 28,416 |
| Feb 10, 2026 | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | -0.89% | 25,796 |
| Feb 9, 2026 | 2.22 | 2.33 | 2.21 | 2.25 | 2.25 | 1.35% | 28,089 |
| Feb 6, 2026 | 2.15 | 2.26 | 2.10 | 2.22 | 2.22 | 6.22% | 61,840 |
| Feb 5, 2026 | 2.33 | 2.33 | 2.07 | 2.09 | 2.09 | -12.18% | 76,994 |
| Feb 4, 2026 | 2.41 | 2.46 | 2.28 | 2.38 | 2.38 | -0.83% | 53,817 |
| Feb 3, 2026 | 2.57 | 2.67 | 2.35 | 2.40 | 2.40 | -6.98% | 106,093 |
| Feb 2, 2026 | 2.44 | 2.60 | 2.42 | 2.58 | 2.58 | 2.79% | 73,476 |
| Jan 30, 2026 | 2.68 | 2.73 | 2.47 | 2.51 | 2.51 | -7.38% | 91,112 |
| Jan 29, 2026 | 2.94 | 2.94 | 2.67 | 2.71 | 2.71 | -8.14% | 157,797 |
| Jan 28, 2026 | 2.97 | 3.01 | 2.91 | 2.95 | 2.95 | - | 48,787 |
| Jan 27, 2026 | 3.13 | 3.13 | 2.89 | 2.95 | 2.95 | -4.84% | 71,599 |
| Jan 26, 2026 | 3.23 | 3.23 | 3.08 | 3.10 | 3.10 | -4.91% | 101,436 |
| Jan 23, 2026 | 3.25 | 3.34 | 3.22 | 3.26 | 3.26 | 1.24% | 37,356 |
| Jan 22, 2026 | 3.27 | 3.35 | 3.21 | 3.22 | 3.22 | -0.92% | 42,624 |
| Jan 21, 2026 | 3.19 | 3.32 | 3.16 | 3.25 | 3.25 | 1.25% | 55,019 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.14 | 3.21 | 3.21 | -3.02% | 68,022 |
| Jan 16, 2026 | 3.34 | 3.50 | 3.25 | 3.31 | 3.31 | -0.90% | 145,016 |
| Jan 15, 2026 | 3.30 | 3.38 | 3.27 | 3.34 | 3.34 | 0.30% | 57,598 |
| Jan 14, 2026 | 3.46 | 3.49 | 3.33 | 3.33 | 3.33 | -5.67% | 52,021 |
| Jan 13, 2026 | 3.25 | 3.81 | 3.25 | 3.53 | 3.53 | 6.97% | 461,995 |
| Jan 12, 2026 | 3.33 | 3.39 | 3.27 | 3.30 | 3.30 | -2.08% | 48,111 |
| Jan 9, 2026 | 3.60 | 3.66 | 3.37 | 3.37 | 3.37 | -6.39% | 66,082 |
| Jan 8, 2026 | 3.64 | 3.72 | 3.60 | 3.60 | 3.60 | -0.55% | 17,906 |
| Jan 7, 2026 | 3.61 | 3.73 | 3.61 | 3.62 | 3.62 | -2.16% | 49,100 |
| Jan 6, 2026 | 3.65 | 3.77 | 3.50 | 3.70 | 3.70 | - | 80,505 |
| Jan 5, 2026 | 3.63 | 3.73 | 3.56 | 3.70 | 3.70 | 1.65% | 80,665 |
| Jan 2, 2026 | 3.60 | 3.78 | 3.60 | 3.64 | 3.64 | 1.11% | 55,215 |
| Dec 31, 2025 | 3.48 | 3.65 | 3.46 | 3.60 | 3.60 | 1.98% | 51,804 |
| Dec 30, 2025 | 3.50 | 3.58 | 3.34 | 3.53 | 3.53 | 2.02% | 78,344 |
| Dec 29, 2025 | 3.30 | 3.46 | 3.21 | 3.46 | 3.46 | 4.53% | 130,736 |
| Dec 26, 2025 | 3.20 | 3.38 | 3.16 | 3.31 | 3.31 | -0.90% | 56,543 |
| Dec 24, 2025 | 3.31 | 3.42 | 3.26 | 3.34 | 3.34 | 0.91% | 31,867 |
| Dec 23, 2025 | 3.38 | 3.48 | 3.30 | 3.31 | 3.31 | -2.93% | 40,559 |