NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
0.0424
-0.0037 (-8.03%)
Jun 5, 2025, 10:22 AM - Market open
NuCana Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -22.91% | 112,592,401 |
Jun 3, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 57.37% | 415,093,514 |
Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.65% | 60,482,004 |
May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.59% | 31,734,302 |
May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.33% | 49,442,884 |
May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.85% | 57,886,114 |
May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 46,445,175 |
May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.55% | 77,754,340 |
May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.48% | 79,955,790 |
May 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.93% | 82,501,924 |
May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.73% | 77,357,365 |
May 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.05% | 181,238,020 |
May 16, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -17.98% | 116,940,389 |
May 15, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 54.34% | 848,487,162 |
May 14, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 5.17% | 331,061,602 |
May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.75% | 72,941,057 |
May 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.76% | 76,163,879 |
May 9, 2025 | 0.06 | 0.07 | 0.04 | 0.04 | 0.04 | -59.18% | 154,234,702 |
May 8, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -65.83% | 72,047,847 |
May 7, 2025 | 0.39 | 0.42 | 0.25 | 0.30 | 0.30 | -25.47% | 39,431,239 |
May 6, 2025 | 0.38 | 0.40 | 0.31 | 0.40 | 0.40 | -63.27% | 37,156,862 |
May 5, 2025 | 0.88 | 1.25 | 0.66 | 1.10 | 1.10 | 139.03% | 137,749,866 |
May 2, 2025 | 0.52 | 0.52 | 0.41 | 0.46 | 0.46 | -11.50% | 549,582 |
May 1, 2025 | 0.58 | 0.59 | 0.52 | 0.52 | 0.52 | -11.86% | 266,534 |
Apr 30, 2025 | 0.56 | 0.61 | 0.52 | 0.59 | 0.59 | 11.30% | 376,972 |
Apr 29, 2025 | 0.56 | 0.60 | 0.52 | 0.53 | 0.53 | -5.36% | 343,455 |
Apr 28, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | 1.82% | 223,129 |
Apr 25, 2025 | 0.65 | 0.65 | 0.55 | 0.55 | 0.55 | -15.37% | 338,934 |
Apr 24, 2025 | 0.81 | 0.86 | 0.61 | 0.65 | 0.65 | -26.97% | 602,726 |
Apr 23, 2025 | 0.83 | 0.89 | 0.81 | 0.89 | 0.89 | 14.09% | 29,835 |
Apr 22, 2025 | 0.82 | 0.82 | 0.74 | 0.78 | 0.78 | -1.25% | 23,009 |
Apr 21, 2025 | 0.86 | 0.86 | 0.71 | 0.79 | 0.79 | -8.14% | 99,045 |
Apr 17, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -5.18% | 41,464 |
Apr 16, 2025 | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | 4.25% | 59,518 |
Apr 15, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 4.87% | 33,567 |
Apr 14, 2025 | 0.76 | 0.84 | 0.73 | 0.83 | 0.83 | 10.61% | 101,078 |
Apr 11, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | 2.88% | 44,753 |
Apr 10, 2025 | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | -2.80% | 20,833 |
Apr 9, 2025 | 0.73 | 0.76 | 0.71 | 0.75 | 0.75 | 3.45% | 63,387 |
Apr 8, 2025 | 0.76 | 0.79 | 0.70 | 0.73 | 0.73 | -3.33% | 69,468 |
Apr 7, 2025 | 0.75 | 0.79 | 0.72 | 0.75 | 0.75 | -5.18% | 69,191 |
Apr 4, 2025 | 0.87 | 0.89 | 0.75 | 0.79 | 0.79 | -6.94% | 132,739 |
Apr 3, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -5.57% | 58,235 |
Apr 2, 2025 | 0.89 | 0.98 | 0.88 | 0.90 | 0.90 | 1.13% | 91,045 |
Apr 1, 2025 | 0.97 | 0.98 | 0.89 | 0.89 | 0.89 | 1.97% | 87,899 |
Mar 31, 2025 | 1.32 | 1.33 | 0.81 | 0.87 | 0.87 | -31.81% | 372,584 |
Mar 28, 2025 | 1.10 | 1.34 | 1.01 | 1.28 | 1.28 | 19.63% | 552,114 |
Mar 27, 2025 | 0.88 | 1.10 | 0.85 | 1.07 | 1.07 | 28.92% | 270,645 |
Mar 26, 2025 | 0.85 | 0.89 | 0.77 | 0.83 | 0.83 | 3.75% | 89,468 |
Mar 25, 2025 | 0.82 | 0.89 | 0.77 | 0.80 | 0.80 | 1.27% | 365,677 |