NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
4.420
-0.080 (-1.78%)
At close: Sep 16, 2025, 4:00 PM EDT
4.470
+0.050 (1.13%)
After-hours: Sep 16, 2025, 5:34 PM EDT
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.63 | 4.88 | 4.42 | 4.42 | - | -1.78% | 510,120 |
| Sep 15, 2025 | 3.99 | 4.59 | 3.90 | 4.50 | 4.50 | 16.58% | 2,620,438 |
| Sep 12, 2025 | 3.85 | 4.23 | 3.85 | 3.86 | 3.86 | 5.18% | 535,589 |
| Sep 11, 2025 | 3.25 | 3.80 | 3.22 | 3.67 | 3.67 | 12.58% | 564,398 |
| Sep 10, 2025 | 2.91 | 3.30 | 2.88 | 3.26 | 3.26 | 11.64% | 455,771 |
| Sep 9, 2025 | 2.85 | 2.99 | 2.85 | 2.92 | 2.92 | 1.04% | 191,633 |
| Sep 8, 2025 | 2.88 | 2.92 | 2.82 | 2.89 | 2.89 | 0.70% | 166,624 |
| Sep 5, 2025 | 2.88 | 3.02 | 2.86 | 2.87 | 2.87 | 0.35% | 215,340 |
| Sep 4, 2025 | 3.04 | 3.04 | 2.78 | 2.86 | 2.86 | -5.92% | 322,783 |
| Sep 3, 2025 | 3.03 | 3.14 | 2.95 | 3.04 | 3.04 | 2.01% | 365,556 |
| Sep 2, 2025 | 3.19 | 3.23 | 2.93 | 2.98 | 2.98 | -6.58% | 285,500 |
| Aug 29, 2025 | 3.21 | 3.29 | 3.15 | 3.19 | 3.19 | -0.31% | 159,896 |
| Aug 28, 2025 | 3.24 | 3.30 | 3.16 | 3.20 | 3.20 | -1.23% | 148,496 |
| Aug 27, 2025 | 3.36 | 3.39 | 3.22 | 3.24 | 3.24 | -3.57% | 183,517 |
| Aug 26, 2025 | 3.45 | 3.52 | 3.31 | 3.36 | 3.36 | -1.18% | 181,523 |
| Aug 25, 2025 | 3.40 | 3.60 | 3.38 | 3.40 | 3.40 | -1.16% | 275,838 |
| Aug 22, 2025 | 3.10 | 3.44 | 3.10 | 3.44 | 3.44 | 3.93% | 420,004 |
| Aug 21, 2025 | 3.33 | 3.78 | 3.20 | 3.31 | 3.31 | 6.43% | 549,520 |
| Aug 20, 2025 | 3.41 | 3.47 | 3.05 | 3.11 | 3.11 | -12.64% | 565,904 |
| Aug 19, 2025 | 3.88 | 4.03 | 3.55 | 3.56 | 3.56 | -8.01% | 356,894 |
| Aug 18, 2025 | 3.75 | 4.03 | 3.75 | 3.87 | 3.87 | 3.75% | 347,768 |
| Aug 15, 2025 | 4.12 | 4.43 | 3.72 | 3.73 | 3.73 | -10.12% | 635,241 |
| Aug 14, 2025 | 4.50 | 4.52 | 4.12 | 4.15 | 4.15 | -8.79% | 540,713 |
| Aug 13, 2025 | 4.60 | 4.95 | 4.53 | 4.55 | 4.55 | -3.40% | 510,608 |
| Aug 12, 2025 | 4.71 | 5.70 | 4.62 | 4.71 | 4.71 | 5.37% | 1,198,720 |
| Aug 11, 2025 | 4.28 | 5.13 | 4.12 | 4.47 | 4.47 | -30.59% | 1,501,523 |
| Aug 8, 2025 | 7.10 | 7.96 | 6.26 | 6.44 | 6.44 | -1.83% | 896,516 |
| Aug 7, 2025 | 8.00 | 8.06 | 6.50 | 6.56 | 6.56 | -18.81% | 1,019,872 |
| Aug 6, 2025 | 8.60 | 8.60 | 7.82 | 8.08 | 8.08 | -4.94% | 393,887 |
| Aug 5, 2025 | 9.42 | 10.00 | 8.22 | 8.50 | 8.50 | -7.00% | 455,595 |
| Aug 4, 2025 | 9.24 | 9.40 | 8.30 | 9.14 | 9.14 | 16.88% | 633,222 |
| Aug 1, 2025 | 8.50 | 8.50 | 7.06 | 7.82 | 7.82 | -8.86% | 622,893 |
| Jul 31, 2025 | 9.20 | 9.36 | 8.00 | 8.58 | 8.58 | -8.14% | 583,372 |
| Jul 30, 2025 | 9.38 | 9.66 | 9.06 | 9.34 | 9.34 | -7.16% | 646,025 |
| Jul 29, 2025 | 10.60 | 10.60 | 9.04 | 10.06 | 10.06 | -8.55% | 1,148,134 |
| Jul 28, 2025 | 11.86 | 12.36 | 10.70 | 11.00 | 11.00 | -7.72% | 1,741,369 |
| Jul 25, 2025 | 11.26 | 12.40 | 10.40 | 11.92 | 11.92 | 10.37% | 2,578,120 |
| Jul 24, 2025 | 10.38 | 13.00 | 10.20 | 10.80 | 10.80 | 2.66% | 2,180,078 |
| Jul 23, 2025 | 10.54 | 10.92 | 10.12 | 10.52 | 10.52 | -0.75% | 783,034 |
| Jul 22, 2025 | 10.60 | 11.50 | 10.30 | 10.60 | 10.60 | 3.92% | 1,265,044 |
| Jul 21, 2025 | 10.44 | 11.00 | 10.06 | 10.20 | 10.20 | 6.92% | 1,864,935 |
| Jul 18, 2025 | 9.24 | 9.82 | 8.86 | 9.54 | 9.54 | 1.92% | 339,413 |
| Jul 17, 2025 | 9.78 | 10.08 | 9.24 | 9.36 | 9.36 | -6.77% | 341,806 |
| Jul 16, 2025 | 10.00 | 10.72 | 9.70 | 10.04 | 10.04 | - | 422,512 |
| Jul 15, 2025 | 10.00 | 11.16 | 9.38 | 10.04 | 10.04 | 9.37% | 775,289 |
| Jul 14, 2025 | 9.96 | 10.14 | 8.86 | 9.18 | 9.18 | -8.57% | 618,983 |
| Jul 11, 2025 | 12.00 | 12.20 | 10.00 | 10.04 | 10.04 | -15.91% | 1,136,586 |
| Jul 10, 2025 | 13.96 | 14.90 | 11.36 | 11.94 | 11.94 | -1.00% | 2,962,190 |
| Jul 9, 2025 | 11.10 | 25.58 | 11.10 | 12.06 | 12.06 | 8.45% | 9,050,174 |
| Jul 8, 2025 | 11.14 | 11.28 | 10.02 | 11.12 | 11.12 | 11.42% | 277,280 |