NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
1.280
-0.010 (-0.78%)
Nov 21, 2024, 12:04 PM EST - Market open
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 69,677 |
| Nov 19, 2024 | 1.44 | 1.44 | 1.26 | 1.33 | 1.33 | -7.64% | 224,001 |
| Nov 18, 2024 | 1.47 | 1.50 | 1.40 | 1.44 | 1.44 | -3.36% | 101,571 |
| Nov 15, 2024 | 1.53 | 1.59 | 1.43 | 1.49 | 1.49 | -3.87% | 93,490 |
| Nov 14, 2024 | 1.56 | 1.63 | 1.54 | 1.55 | 1.55 | -1.90% | 82,636 |
| Nov 13, 2024 | 1.52 | 1.63 | 1.52 | 1.58 | 1.58 | -1.25% | 130,831 |
| Nov 12, 2024 | 1.54 | 1.66 | 1.52 | 1.60 | 1.60 | 2.56% | 93,884 |
| Nov 11, 2024 | 1.50 | 1.63 | 1.50 | 1.56 | 1.56 | 3.65% | 507,301 |
| Nov 8, 2024 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 0.33% | 88,819 |
| Nov 7, 2024 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 93,765 |
| Nov 6, 2024 | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -0.65% | 149,080 |
| Nov 5, 2024 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | -1.29% | 69,040 |
| Nov 4, 2024 | 1.56 | 1.62 | 1.55 | 1.55 | 1.55 | 0.65% | 97,162 |
| Nov 1, 2024 | 1.67 | 1.71 | 1.53 | 1.54 | 1.54 | -4.94% | 160,996 |
| Oct 31, 2024 | 1.73 | 1.75 | 1.60 | 1.62 | 1.62 | -6.36% | 169,936 |
| Oct 30, 2024 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -1.14% | 116,380 |
| Oct 29, 2024 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 92,605 |
| Oct 28, 2024 | 1.79 | 1.83 | 1.75 | 1.76 | 1.76 | -1.68% | 102,287 |
| Oct 25, 2024 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -2.19% | 100,518 |
| Oct 24, 2024 | 1.85 | 1.90 | 1.78 | 1.83 | 1.83 | 0.27% | 171,320 |
| Oct 23, 2024 | 1.83 | 1.90 | 1.82 | 1.83 | 1.83 | -1.35% | 92,465 |
| Oct 22, 2024 | 1.88 | 1.91 | 1.82 | 1.85 | 1.85 | -0.54% | 114,016 |
| Oct 21, 2024 | 1.92 | 1.93 | 1.79 | 1.86 | 1.86 | -1.06% | 241,023 |
| Oct 18, 2024 | 1.94 | 2.00 | 1.83 | 1.88 | 1.88 | -3.59% | 252,779 |
| Oct 17, 2024 | 1.86 | 2.04 | 1.86 | 1.95 | 1.95 | 5.41% | 195,426 |
| Oct 16, 2024 | 1.88 | 1.90 | 1.67 | 1.85 | 1.85 | -1.60% | 319,850 |
| Oct 15, 2024 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | -2.59% | 205,498 |
| Oct 14, 2024 | 2.10 | 2.13 | 1.92 | 1.93 | 1.93 | -9.81% | 217,497 |
| Oct 11, 2024 | 2.14 | 2.22 | 2.14 | 2.14 | 2.14 | -0.93% | 242,578 |
| Oct 10, 2024 | 2.12 | 2.23 | 2.12 | 2.16 | 2.16 | -0.46% | 135,115 |
| Oct 9, 2024 | 2.15 | 2.21 | 2.12 | 2.17 | 2.17 | 0.93% | 289,817 |
| Oct 8, 2024 | 1.89 | 2.18 | 1.86 | 2.15 | 2.15 | 11.98% | 328,786 |
| Oct 7, 2024 | 1.94 | 1.99 | 1.91 | 1.92 | 1.92 | -3.03% | 102,078 |
| Oct 4, 2024 | 1.97 | 2.02 | 1.87 | 1.98 | 1.98 | 0.51% | 177,980 |
| Oct 3, 2024 | 1.98 | 2.07 | 1.92 | 1.97 | 1.97 | -2.48% | 136,688 |
| Oct 2, 2024 | 2.08 | 2.08 | 1.89 | 2.02 | 2.02 | -1.94% | 312,034 |
| Oct 1, 2024 | 2.22 | 2.36 | 2.03 | 2.06 | 2.06 | -10.43% | 329,326 |
| Sep 30, 2024 | 2.47 | 2.50 | 2.25 | 2.30 | 2.30 | -6.12% | 484,630 |
| Sep 27, 2024 | 2.50 | 2.89 | 2.43 | 2.45 | 2.45 | -10.91% | 749,162 |
| Sep 26, 2024 | 3.62 | 3.66 | 2.64 | 2.75 | 2.75 | -9.84% | 4,197,346 |
| Sep 25, 2024 | 3.26 | 3.40 | 3.00 | 3.05 | 3.05 | -8.41% | 2,717,958 |
| Sep 24, 2024 | 3.18 | 3.42 | 3.12 | 3.33 | 3.33 | 3.10% | 361,239 |
| Sep 23, 2024 | 3.16 | 3.35 | 3.10 | 3.23 | 3.23 | 0.47% | 129,614 |
| Sep 20, 2024 | 3.24 | 3.41 | 3.09 | 3.22 | 3.22 | -1.38% | 272,790 |
| Sep 19, 2024 | 3.52 | 3.63 | 3.21 | 3.26 | 3.26 | -5.23% | 454,111 |
| Sep 18, 2024 | 3.89 | 4.08 | 3.29 | 3.44 | 3.44 | -7.03% | 969,181 |
| Sep 17, 2024 | 5.84 | 5.91 | 3.53 | 3.70 | 3.70 | -41.92% | 3,140,729 |
| Sep 16, 2024 | 6.41 | 8.25 | 5.71 | 6.37 | 6.37 | 150.79% | 66,827,952 |
| Sep 13, 2024 | 2.44 | 2.64 | 2.34 | 2.54 | 2.54 | -0.39% | 69,851 |
| Sep 12, 2024 | 2.70 | 2.73 | 2.48 | 2.55 | 2.55 | -3.04% | 170,035 |
| Sep 11, 2024 | 2.67 | 2.93 | 2.55 | 2.63 | 2.63 | -7.72% | 51,718 |
| Sep 10, 2024 | 2.76 | 3.20 | 2.55 | 2.85 | 2.85 | 5.17% | 202,948 |
| Sep 9, 2024 | 2.83 | 3.04 | 2.66 | 2.71 | 2.71 | -4.24% | 42,038 |
| Sep 6, 2024 | 2.69 | 3.05 | 2.69 | 2.83 | 2.83 | 3.66% | 133,909 |
| Sep 5, 2024 | 3.05 | 3.05 | 2.64 | 2.73 | 2.73 | -10.49% | 98,899 |
| Sep 4, 2024 | 3.36 | 3.50 | 2.76 | 3.05 | 3.05 | -10.29% | 257,941 |
| Sep 3, 2024 | 3.59 | 3.94 | 3.15 | 3.40 | 3.40 | -7.10% | 210,686 |
| Aug 30, 2024 | 3.52 | 4.50 | 3.29 | 3.66 | 3.66 | -52.65% | 440,742 |
| Aug 29, 2024 | 7.50 | 8.10 | 7.25 | 7.73 | 7.73 | 4.32% | 171,494 |
| Aug 28, 2024 | 7.52 | 7.66 | 7.34 | 7.41 | 7.41 | -4.39% | 8,662 |
| Aug 27, 2024 | 7.03 | 7.99 | 7.03 | 7.75 | 7.75 | 10.56% | 33,608 |
| Aug 26, 2024 | 7.00 | 7.08 | 6.57 | 7.01 | 7.01 | -1.13% | 31,915 |
| Aug 23, 2024 | 7.96 | 8.14 | 6.99 | 7.09 | 7.09 | -11.82% | 54,141 |
| Aug 22, 2024 | 8.45 | 9.28 | 7.72 | 8.04 | 8.04 | -7.80% | 91,794 |
| Aug 21, 2024 | 8.49 | 9.46 | 8.02 | 8.72 | 8.72 | 2.47% | 216,291 |
| Aug 20, 2024 | 8.59 | 8.75 | 6.55 | 8.51 | 8.51 | -12.27% | 808,764 |
| Aug 19, 2024 | 3.50 | 10.79 | 3.40 | 9.70 | 9.70 | 177.14% | 3,947,981 |
| Aug 16, 2024 | 3.31 | 3.50 | 3.06 | 3.50 | 3.50 | 6.38% | 21,747 |
| Aug 15, 2024 | 3.17 | 3.29 | 3.05 | 3.29 | 3.29 | 5.11% | 7,042 |
| Aug 14, 2024 | 3.15 | 3.35 | 3.02 | 3.13 | 3.13 | -7.94% | 4,575 |
| Aug 13, 2024 | 3.35 | 3.40 | 3.15 | 3.40 | 3.40 | 1.19% | 12,706 |
| Aug 12, 2024 | 3.33 | 3.39 | 3.33 | 3.36 | 3.36 | -2.61% | 1,704 |
| Aug 9, 2024 | 3.70 | 3.70 | 3.41 | 3.45 | 3.45 | -1.15% | 8,919 |
| Aug 8, 2024 | 3.51 | 3.54 | 3.33 | 3.49 | 3.49 | 2.05% | 4,492 |
| Aug 7, 2024 | 3.26 | 3.58 | 3.26 | 3.42 | 3.42 | - | 7,719 |
| Aug 6, 2024 | 3.61 | 3.74 | 3.33 | 3.42 | 3.42 | -3.39% | 43,358 |
| Aug 5, 2024 | 3.35 | 3.71 | 3.35 | 3.54 | 3.54 | 0.28% | 21,778 |
| Aug 2, 2024 | 3.73 | 3.73 | 3.50 | 3.53 | 3.53 | -3.42% | 16,121 |
| Aug 1, 2024 | 3.74 | 3.74 | 3.50 | 3.66 | 3.66 | 0.41% | 8,329 |
| Jul 31, 2024 | 3.57 | 3.81 | 3.45 | 3.64 | 3.64 | 6.18% | 11,222 |
| Jul 30, 2024 | 3.64 | 3.93 | 3.41 | 3.43 | 3.43 | -4.72% | 43,050 |
| Jul 29, 2024 | 3.72 | 3.80 | 3.57 | 3.60 | 3.60 | -5.32% | 23,307 |
| Jul 26, 2024 | 3.63 | 3.87 | 3.39 | 3.80 | 3.80 | 5.70% | 33,374 |
| Jul 25, 2024 | 3.40 | 3.63 | 3.25 | 3.60 | 3.60 | 2.42% | 16,398 |
| Jul 24, 2024 | 3.83 | 3.83 | 3.20 | 3.51 | 3.51 | -8.36% | 75,428 |
| Jul 23, 2024 | 3.04 | 3.95 | 3.03 | 3.83 | 3.83 | 23.15% | 300,345 |
| Jul 22, 2024 | 3.18 | 3.30 | 2.85 | 3.11 | 3.11 | 4.36% | 152,211 |
| Jul 19, 2024 | 2.99 | 3.00 | 2.93 | 2.98 | 2.98 | -1.65% | 1,650 |
| Jul 18, 2024 | 3.00 | 3.09 | 2.93 | 3.03 | 3.03 | -1.30% | 4,763 |
| Jul 17, 2024 | 3.10 | 3.15 | 2.95 | 3.07 | 3.07 | - | 15,372 |
| Jul 16, 2024 | 3.00 | 3.12 | 3.00 | 3.07 | 3.07 | -0.97% | 28,552 |
| Jul 15, 2024 | 3.18 | 3.19 | 3.01 | 3.10 | 3.10 | -1.59% | 8,319 |
| Jul 12, 2024 | 3.11 | 3.22 | 3.07 | 3.15 | 3.15 | 1.61% | 13,954 |
| Jul 11, 2024 | 3.00 | 3.18 | 2.98 | 3.10 | 3.10 | 2.14% | 26,857 |
| Jul 10, 2024 | 2.93 | 3.04 | 2.88 | 3.04 | 3.04 | 2.85% | 5,530 |
| Jul 9, 2024 | 2.84 | 3.12 | 2.84 | 2.95 | 2.95 | 1.41% | 18,436 |
| Jul 8, 2024 | 2.86 | 2.94 | 2.86 | 2.91 | 2.91 | 4.04% | 6,400 |
| Jul 5, 2024 | 2.83 | 2.93 | 2.70 | 2.80 | 2.80 | 1.71% | 16,027 |
| Jul 3, 2024 | 2.53 | 2.83 | 2.53 | 2.75 | 2.75 | 7.00% | 9,358 |
| Jul 2, 2024 | 2.74 | 2.77 | 2.57 | 2.57 | 2.57 | -7.22% | 6,344 |