Skip to main content
NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
1.030
-0.060 (-5.53%)
Feb 24, 2025, 11:21 AM EST - Market open

NuCana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.061.101.021.091.092.83%84,106
Feb 20, 20250.961.060.931.061.0610.42%75,084
Feb 19, 20250.920.960.920.960.962.14%39,532
Feb 18, 20250.930.950.920.940.943.29%35,309
Feb 14, 20250.900.930.900.910.913.00%33,657
Feb 13, 20250.860.910.860.880.882.73%43,974
Feb 12, 20250.920.930.860.860.86-6.52%105,733
Feb 11, 20250.970.970.920.920.92-3.43%68,438
Feb 10, 20250.970.970.950.950.95-2.79%60,721
Feb 7, 20251.021.060.970.980.98-4.85%12,986
Feb 6, 20251.041.091.011.031.03-0.96%17,323
Feb 5, 20251.041.071.001.041.040.97%58,036
Feb 4, 20250.961.030.951.031.036.19%46,822
Feb 3, 20251.011.020.930.970.97-4.90%65,667
Jan 31, 20251.041.100.851.021.02-0.97%136,600
Jan 30, 20251.021.091.021.031.03-7.21%42,203
Jan 29, 20251.071.121.071.111.113.74%43,296
Jan 28, 20251.111.131.031.071.07-5.31%52,838
Jan 27, 20251.131.131.071.131.13-77,688
Jan 24, 20251.111.141.081.131.132.73%52,808
Jan 23, 20251.121.121.051.101.10-0.90%80,717
Jan 22, 20251.181.181.091.111.11-3.48%40,914
Jan 21, 20251.161.171.081.151.150.88%53,188
Jan 17, 20251.111.191.051.141.142.70%102,377
Jan 16, 20251.081.121.081.111.112.78%60,009
Jan 15, 20251.071.101.041.081.083.85%49,835
Jan 14, 20251.031.131.021.041.041.96%177,349
Jan 13, 20251.131.130.961.021.02-9.73%259,104
Jan 10, 20251.201.211.071.131.13-1.74%181,040
Jan 8, 20251.231.251.141.151.15-6.50%118,637
Jan 7, 20251.271.291.221.231.23-3.15%69,200
Jan 6, 20251.321.371.251.271.27-3.05%86,326
Jan 3, 20251.281.371.261.311.315.65%153,583
Jan 2, 20251.191.291.191.241.244.20%129,386
Dec 31, 20241.421.651.061.191.19-15.60%1,573,855
Dec 30, 20241.381.481.311.411.41-0.70%249,021
Dec 27, 20241.441.491.361.421.426.77%1,069,711
Dec 26, 20241.201.391.201.331.3310.37%155,566
Dec 24, 20241.201.231.181.211.21-0.41%38,689
Dec 23, 20241.211.261.171.211.21-94,743
Dec 20, 20241.241.261.171.211.21-77,270
Dec 19, 20241.251.271.211.211.21-3.20%60,429
Dec 18, 20241.311.311.251.251.25-2.34%59,570
Dec 17, 20241.291.291.231.281.281.19%49,270
Dec 16, 20241.301.301.251.271.27-0.39%54,197
Dec 13, 20241.241.301.241.271.271.60%52,726
Dec 12, 20241.281.281.231.251.25-0.79%51,143
Dec 11, 20241.291.301.241.261.26-1.56%79,963
Dec 10, 20241.331.351.271.281.28-3.03%69,034
Dec 9, 20241.341.391.321.321.32-1.49%99,177
Dec 6, 20241.201.351.201.341.349.84%128,444
Dec 5, 20241.241.261.201.221.22-1.61%59,837
Dec 4, 20241.251.271.231.241.24-0.80%85,619
Dec 3, 20241.271.291.251.251.25-0.79%68,108
Dec 2, 20241.271.311.261.261.26-3.08%99,612
Nov 29, 20241.341.341.261.301.300.78%94,275
Nov 27, 20241.311.341.291.291.29-3.01%82,189
Nov 26, 20241.271.341.271.331.335.56%122,574
Nov 25, 20241.301.301.251.261.262.44%275,754
Nov 22, 20241.271.291.231.231.23-3.15%136,641
Nov 21, 20241.281.291.251.271.27-0.78%100,983
Nov 20, 20241.341.341.281.281.28-3.76%69,677
Nov 19, 20241.441.441.261.331.33-7.64%224,001
Nov 18, 20241.471.501.401.441.44-3.36%101,571
Nov 15, 20241.531.591.431.491.49-3.87%93,490
Nov 14, 20241.561.631.541.551.55-1.90%82,636
Nov 13, 20241.521.631.521.581.58-1.25%130,831
Nov 12, 20241.541.661.521.601.602.56%93,884
Nov 11, 20241.501.631.501.561.563.65%507,301
Nov 8, 20241.501.541.501.511.510.33%88,819
Nov 7, 20241.501.551.501.501.50-1.32%93,765
Nov 6, 20241.561.581.521.521.52-0.65%149,080
Nov 5, 20241.581.601.531.531.53-1.29%69,040
Nov 4, 20241.561.621.551.551.550.65%97,162
Nov 1, 20241.671.711.531.541.54-4.94%160,996
Oct 31, 20241.731.751.601.621.62-6.36%169,936
Oct 30, 20241.741.771.721.731.73-1.14%116,380
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