NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
0.0826
-0.0059 (-6.67%)
At close: Jun 26, 2025, 4:00 PM
0.0855
+0.0028 (3.45%)
After-hours: Jun 26, 2025, 7:59 PM EDT

NuCana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.090.090.080.080.08-6.67%28,722,163
Jun 25, 20250.090.100.090.090.09-2.21%33,953,759
Jun 24, 20250.090.100.080.090.091.80%65,662,449
Jun 23, 20250.090.100.070.090.09-11.10%73,668,836
Jun 20, 20250.120.120.060.100.10-18.17%118,721,802
Jun 18, 20250.120.140.120.120.12-1.13%64,102,760
Jun 17, 20250.130.130.120.120.12-5.79%71,021,061
Jun 16, 20250.140.150.130.130.1314.19%181,231,009
Jun 13, 20250.130.140.110.110.11-24.41%121,218,286
Jun 12, 20250.140.170.120.150.15-7.88%248,175,933
Jun 11, 20250.180.200.150.170.1714.98%817,544,903
Jun 10, 20250.120.190.110.140.1488.32%2,333,130,503
Jun 9, 20250.050.100.050.080.0852.71%1,195,322,468
Jun 6, 20250.040.060.040.050.0526.33%301,428,698
Jun 5, 20250.050.050.040.040.04-14.32%74,691,556
Jun 4, 20250.050.050.040.050.05-22.91%112,592,401
Jun 3, 20250.040.060.040.060.0657.37%415,093,514
Jun 2, 20250.040.040.030.040.047.65%60,482,004
May 30, 20250.040.040.030.040.04-4.59%31,734,302
May 29, 20250.040.040.040.040.04-1.33%49,442,884
May 28, 20250.040.040.040.040.04-3.85%57,886,114
May 27, 20250.040.040.040.040.042.63%46,445,175
May 23, 20250.040.040.040.040.04-3.55%77,754,340
May 22, 20250.040.040.040.040.04-2.48%79,955,790
May 21, 20250.040.050.040.040.04-12.93%82,501,924
May 20, 20250.050.050.050.050.05-3.73%77,357,365
May 19, 20250.050.050.050.050.0510.05%181,238,020
May 16, 20250.050.060.040.040.04-17.98%116,940,389
May 15, 20250.050.070.050.050.0554.34%848,487,162
May 14, 20250.050.050.030.030.035.17%331,061,602
May 13, 20250.040.040.030.030.03-17.75%72,941,057
May 12, 20250.050.050.040.040.04-4.76%76,163,879
May 9, 20250.060.070.040.040.04-59.18%154,234,702
May 8, 20250.110.120.100.100.10-65.83%72,047,847
May 7, 20250.390.420.250.300.30-25.47%39,431,239
May 6, 20250.380.400.310.400.40-63.27%37,156,862
May 5, 20250.881.250.661.101.10139.03%137,749,866
May 2, 20250.520.520.410.460.46-11.50%549,582
May 1, 20250.580.590.520.520.52-11.86%266,534
Apr 30, 20250.560.610.520.590.5911.30%376,972
Apr 29, 20250.560.600.520.530.53-5.36%343,455
Apr 28, 20250.600.600.560.560.561.82%223,129
Apr 25, 20250.650.650.550.550.55-15.37%338,934
Apr 24, 20250.810.860.610.650.65-26.97%602,726
Apr 23, 20250.830.890.810.890.8914.09%29,835
Apr 22, 20250.820.820.740.780.78-1.25%23,009
Apr 21, 20250.860.860.710.790.79-8.14%99,045
Apr 17, 20250.910.910.860.860.86-5.18%41,464
Apr 16, 20250.870.920.860.910.914.25%59,518
Apr 15, 20250.830.870.830.870.874.87%33,567