NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
3.150
-0.160 (-4.83%)
Jan 20, 2026, 4:00 PM EST - Market closed
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.30 | 3.30 | 3.17 | 3.21 | - | -2.96% | 22,757 |
| 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 |
| Dec 22, 2025 | 3.47 | 3.56 | 3.41 | 3.41 | 3.41 | -4.21% | 47,677 |
| Dec 19, 2025 | 3.45 | 3.58 | 3.43 | 3.56 | 3.56 | 2.59% | 48,898 |
| Dec 18, 2025 | 3.42 | 3.58 | 3.39 | 3.47 | 3.47 | 1.17% | 23,828 |
| Dec 17, 2025 | 3.53 | 3.53 | 3.30 | 3.43 | 3.43 | -3.65% | 84,242 |
| Dec 16, 2025 | 3.50 | 3.64 | 3.46 | 3.56 | 3.56 | -1.66% | 41,238 |
| Dec 15, 2025 | 3.75 | 3.82 | 3.62 | 3.62 | 3.62 | -2.69% | 35,371 |
| Dec 12, 2025 | 4.08 | 4.10 | 3.70 | 3.72 | 3.72 | -8.15% | 67,626 |
| Dec 11, 2025 | 4.25 | 4.25 | 3.95 | 4.05 | 4.05 | -5.15% | 73,430 |
| Dec 10, 2025 | 4.45 | 4.55 | 4.03 | 4.27 | 4.27 | -0.23% | 101,750 |
| Dec 9, 2025 | 4.20 | 4.34 | 4.15 | 4.28 | 4.28 | 3.38% | 34,284 |
| Dec 8, 2025 | 4.16 | 4.26 | 4.10 | 4.14 | 4.14 | -0.72% | 45,477 |
| Dec 5, 2025 | 4.45 | 4.54 | 4.16 | 4.17 | 4.17 | -5.87% | 54,806 |
| Dec 4, 2025 | 4.19 | 4.48 | 4.14 | 4.43 | 4.43 | 4.48% | 45,477 |
| Dec 3, 2025 | 4.00 | 4.34 | 4.00 | 4.24 | 4.24 | 6.53% | 65,669 |
| Dec 2, 2025 | 4.01 | 4.01 | 3.82 | 3.98 | 3.98 | -0.50% | 21,804 |
| Dec 1, 2025 | 4.16 | 4.16 | 3.97 | 4.00 | 4.00 | -6.54% | 39,677 |
| Nov 28, 2025 | 3.99 | 4.35 | 3.99 | 4.28 | 4.28 | 7.81% | 78,598 |
| Nov 26, 2025 | 3.88 | 4.06 | 3.82 | 3.97 | 3.97 | 3.12% | 44,746 |
| Nov 25, 2025 | 3.80 | 3.94 | 3.70 | 3.85 | 3.85 | 1.32% | 73,087 |
| Nov 24, 2025 | 3.50 | 3.84 | 3.50 | 3.80 | 3.80 | 8.57% | 70,451 |
| Nov 21, 2025 | 3.48 | 3.60 | 3.38 | 3.50 | 3.50 | -1.55% | 69,390 |
| Nov 20, 2025 | 3.33 | 3.88 | 3.33 | 3.56 | 3.56 | 6.12% | 151,444 |
| Nov 19, 2025 | 3.30 | 3.37 | 3.22 | 3.35 | 3.35 | 1.21% | 33,643 |
| Nov 18, 2025 | 3.16 | 3.38 | 3.10 | 3.31 | 3.31 | 3.44% | 53,217 |
| Nov 17, 2025 | 3.30 | 3.39 | 3.20 | 3.20 | 3.20 | -6.16% | 135,424 |
| Nov 14, 2025 | 3.24 | 3.53 | 3.24 | 3.41 | 3.41 | -2.29% | 48,634 |
| Nov 13, 2025 | 3.72 | 3.80 | 3.30 | 3.49 | 3.49 | -7.92% | 149,846 |
| Nov 12, 2025 | 3.60 | 3.86 | 3.60 | 3.79 | 3.79 | 1.88% | 57,080 |
| Nov 11, 2025 | 3.70 | 3.75 | 3.61 | 3.72 | 3.72 | 1.36% | 36,799 |
| Nov 10, 2025 | 3.80 | 3.85 | 3.61 | 3.67 | 3.67 | -0.27% | 50,995 |
| Nov 7, 2025 | 3.57 | 3.90 | 3.55 | 3.68 | 3.68 | 1.10% | 48,651 |
| Nov 6, 2025 | 3.86 | 3.88 | 3.57 | 3.64 | 3.64 | -4.21% | 60,092 |