NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
1.750
-0.010 (-0.57%)
At close: Oct 29, 2024, 4:00 PM
1.590
-0.160 (-9.14%)
Pre-market: Oct 30, 2024, 4:07 AM EDT

NuCana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20241.741.771.741.751.75-0.57%92,605
Oct 28, 20241.791.831.751.761.76-1.68%102,287
Oct 25, 20241.841.841.761.791.79-2.19%100,518
Oct 24, 20241.851.901.781.831.830.27%171,320
Oct 23, 20241.831.901.821.831.83-1.35%92,465
Oct 22, 20241.881.911.821.851.85-0.54%114,016
Oct 21, 20241.921.931.791.861.86-1.06%241,023
Oct 18, 20241.942.001.831.881.88-3.59%252,779
Oct 17, 20241.862.041.861.951.955.41%195,426
Oct 16, 20241.881.901.671.851.85-1.60%319,850
Oct 15, 20241.961.961.871.881.88-2.59%205,498
Oct 14, 20242.102.131.921.931.93-9.81%217,497
Oct 11, 20242.142.222.142.142.14-0.93%242,578
Oct 10, 20242.122.232.122.162.16-0.46%135,115
Oct 9, 20242.152.212.122.172.170.93%289,817
Oct 8, 20241.892.181.862.152.1511.98%328,786
Oct 7, 20241.941.991.911.921.92-3.03%102,078
Oct 4, 20241.972.021.871.981.980.51%177,980
Oct 3, 20241.982.071.921.971.97-2.48%136,688
Oct 2, 20242.082.081.892.022.02-1.94%312,034
Oct 1, 20242.222.362.032.062.06-10.43%329,326
Sep 30, 20242.472.502.252.302.30-6.12%484,630
Sep 27, 20242.502.892.432.452.45-10.91%749,162
Sep 26, 20243.623.662.642.752.75-9.84%4,197,346
Sep 25, 20243.263.403.003.053.05-8.41%2,717,958
Sep 24, 20243.183.423.123.333.333.10%361,239
Sep 23, 20243.163.353.103.233.230.47%129,614
Sep 20, 20243.243.413.093.223.22-1.38%272,790
Sep 19, 20243.523.633.213.263.26-5.23%454,111
Sep 18, 20243.894.083.293.443.44-7.03%969,181
Sep 17, 20245.845.913.533.703.70-41.92%3,140,729
Sep 16, 20246.418.255.716.376.37150.79%66,827,952
Sep 13, 20242.442.642.342.542.54-0.39%69,851
Sep 12, 20242.702.732.482.552.55-3.04%170,035
Sep 11, 20242.672.932.552.632.63-7.72%51,718
Sep 10, 20242.763.202.552.852.855.17%202,948
Sep 9, 20242.833.042.662.712.71-4.24%42,038
Sep 6, 20242.693.052.692.832.833.66%133,909
Sep 5, 20243.053.052.642.732.73-10.49%98,899
Sep 4, 20243.363.502.763.053.05-10.29%257,941
Sep 3, 20243.593.943.153.403.40-7.10%210,686
Aug 30, 20243.524.503.293.663.66-52.65%440,742
Aug 29, 20247.508.107.257.737.734.32%171,494
Aug 28, 20247.527.667.347.417.41-4.39%8,662
Aug 27, 20247.037.997.037.757.7510.56%33,608
Aug 26, 20247.007.086.577.017.01-1.13%31,915
Aug 23, 20247.968.146.997.097.09-11.82%54,141
Aug 22, 20248.459.287.728.048.04-7.80%91,794
Aug 21, 20248.499.468.028.728.722.47%216,291
Aug 20, 20248.598.756.558.518.51-12.27%808,764
Aug 19, 20243.5010.793.409.709.70177.14%3,947,981
Aug 16, 20243.313.503.063.503.506.38%21,747
Aug 15, 20243.173.293.053.293.295.11%7,042
Aug 14, 20243.153.353.023.133.13-7.94%4,575
Aug 13, 20243.353.403.153.403.401.19%12,706
Aug 12, 20243.333.393.333.363.36-2.61%1,704
Aug 9, 20243.703.703.413.453.45-1.15%8,919
Aug 8, 20243.513.543.333.493.492.05%4,492
Aug 7, 20243.263.583.263.423.42-7,719
Aug 6, 20243.613.743.333.423.42-3.39%43,358
Aug 5, 20243.353.713.353.543.540.28%21,778
Aug 2, 20243.733.733.503.533.53-3.42%16,121
Aug 1, 20243.743.743.503.663.660.41%8,329
Jul 31, 20243.573.813.453.643.646.18%11,222
Jul 30, 20243.643.933.413.433.43-4.72%43,050
Jul 29, 20243.723.803.573.603.60-5.32%23,307
Jul 26, 20243.633.873.393.803.805.70%33,374
Jul 25, 20243.403.633.253.603.602.42%16,398
Jul 24, 20243.833.833.203.513.51-8.36%75,428
Jul 23, 20243.043.953.033.833.8323.15%300,345
Jul 22, 20243.183.302.853.113.114.36%152,211
Jul 19, 20242.993.002.932.982.98-1.65%1,650
Jul 18, 20243.003.092.933.033.03-1.30%4,763
Jul 17, 20243.103.152.953.073.07-15,372
Jul 16, 20243.003.123.003.073.07-0.97%28,552
Jul 15, 20243.183.193.013.103.10-1.59%8,319
Jul 12, 20243.113.223.073.153.151.61%13,954
Jul 11, 20243.003.182.983.103.102.14%26,857
Jul 10, 20242.933.042.883.043.042.85%5,530
Jul 9, 20242.843.122.842.952.951.41%18,436
Jul 8, 20242.862.942.862.912.914.04%6,400
Jul 5, 20242.832.932.702.802.801.71%16,027
Jul 3, 20242.532.832.532.752.757.00%9,358
Jul 2, 20242.742.772.572.572.57-7.22%6,344
Jul 1, 20242.702.772.672.772.778.63%5,029
Jun 28, 20242.762.802.542.552.55-6.93%39,747
Jun 27, 20242.762.792.692.742.741.11%2,889
Jun 26, 20242.792.802.652.712.71-1.63%19,281
Jun 25, 20242.852.952.762.762.76-6.77%21,773
Jun 24, 20242.973.072.852.962.96-0.34%11,547
Jun 21, 20242.903.002.902.972.971.54%3,921
Jun 20, 20242.993.042.922.922.92-1.35%4,936
Jun 18, 20242.962.992.922.962.96-1.00%3,166
Jun 17, 20242.953.062.952.992.99-0.33%9,472
Jun 14, 20243.163.163.003.003.00-0.99%11,516
Jun 13, 20243.133.133.033.033.03-7,830
Jun 12, 20243.183.273.013.033.03-0.98%20,355
Jun 11, 20243.293.293.033.063.06-2.86%2,872
Jun 10, 20243.103.253.063.153.153.62%17,938
Jun 7, 20243.263.523.043.043.04-9.52%53,094