NuCana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2025	0.86	0.86	0.71	0.79	0.79	-8.14%	99,045
Apr 17, 2025	0.91	0.91	0.86	0.86	0.86	-5.18%	41,464
Apr 16, 2025	0.87	0.92	0.86	0.91	0.91	4.25%	59,518
Apr 15, 2025	0.83	0.87	0.83	0.87	0.87	4.87%	33,567
Apr 14, 2025	0.76	0.84	0.73	0.83	0.83	10.61%	101,078
Apr 11, 2025	0.75	0.77	0.73	0.75	0.75	2.88%	44,753
Apr 10, 2025	0.73	0.76	0.72	0.73	0.73	-2.80%	20,833
Apr 9, 2025	0.73	0.76	0.71	0.75	0.75	3.45%	63,387
Apr 8, 2025	0.76	0.79	0.70	0.73	0.73	-3.33%	69,468
Apr 7, 2025	0.75	0.79	0.72	0.75	0.75	-5.18%	69,191
Apr 4, 2025	0.87	0.89	0.75	0.79	0.79	-6.94%	132,739
Apr 3, 2025	0.90	0.90	0.84	0.85	0.85	-5.57%	58,235
Apr 2, 2025	0.89	0.98	0.88	0.90	0.90	1.13%	91,045
Apr 1, 2025	0.97	0.98	0.89	0.89	0.89	1.97%	87,899
Mar 31, 2025	1.32	1.33	0.81	0.87	0.87	-31.81%	372,584
Mar 28, 2025	1.10	1.34	1.01	1.28	1.28	19.63%	552,114
Mar 27, 2025	0.88	1.10	0.85	1.07	1.07	28.92%	270,645
Mar 26, 2025	0.85	0.89	0.77	0.83	0.83	3.75%	89,468
Mar 25, 2025	0.82	0.89	0.77	0.80	0.80	1.27%	365,677
Mar 24, 2025	0.79	0.81	0.69	0.79	0.79	0.05%	219,739
Mar 21, 2025	0.80	0.81	0.77	0.79	0.79	-2.16%	18,615
Mar 20, 2025	0.81	0.85	0.79	0.81	0.81	-4.50%	31,068
Mar 19, 2025	0.83	0.88	0.79	0.85	0.85	-1.74%	54,649
Mar 18, 2025	0.85	0.86	0.81	0.86	0.86	3.61%	14,237
Mar 17, 2025	0.76	0.86	0.76	0.83	0.83	9.14%	52,035
Mar 14, 2025	0.80	0.80	0.75	0.76	0.76	-4.82%	37,219
Mar 13, 2025	0.81	0.81	0.77	0.80	0.80	-1.48%	40,985
Mar 12, 2025	0.85	0.85	0.80	0.81	0.81	-0.98%	33,341
Mar 11, 2025	0.80	0.85	0.80	0.82	0.82	1.74%	9,637
Mar 10, 2025	0.89	0.93	0.79	0.81	0.81	-9.55%	89,911
Mar 7, 2025	0.92	0.97	0.89	0.89	0.89	-6.20%	9,811
Mar 6, 2025	0.90	0.97	0.87	0.95	0.95	4.26%	17,101
Mar 5, 2025	0.90	0.94	0.89	0.91	0.91	-0.18%	9,882
Mar 4, 2025	0.91	0.91	0.87	0.91	0.91	-	30,490
Mar 3, 2025	0.93	0.99	0.90	0.91	0.91	-6.02%	24,309
Feb 28, 2025	0.93	0.97	0.90	0.97	0.97	4.50%	25,798
Feb 27, 2025	0.99	0.99	0.89	0.93	0.93	-1.26%	20,624
Feb 26, 2025	0.93	0.96	0.88	0.94	0.94	1.06%	22,502
Feb 25, 2025	1.01	1.02	0.86	0.93	0.93	-8.81%	79,406
Feb 24, 2025	1.04	1.04	1.00	1.02	1.02	-6.42%	54,637
Feb 21, 2025	1.06	1.10	1.02	1.09	1.09	2.83%	84,106
Feb 20, 2025	0.96	1.06	0.93	1.06	1.06	10.42%	75,084
Feb 19, 2025	0.92	0.96	0.92	0.96	0.96	2.14%	39,532
Feb 18, 2025	0.93	0.95	0.92	0.94	0.94	3.29%	35,309
Feb 14, 2025	0.90	0.93	0.90	0.91	0.91	3.00%	33,657
Feb 13, 2025	0.86	0.91	0.86	0.88	0.88	2.73%	43,974
Feb 12, 2025	0.92	0.93	0.86	0.86	0.86	-6.52%	105,733
Feb 11, 2025	0.97	0.97	0.92	0.92	0.92	-3.43%	68,438
Feb 10, 2025	0.97	0.97	0.95	0.95	0.95	-2.79%	60,721
Feb 7, 2025	1.02	1.06	0.97	0.98	0.98	-4.85%	12,986