Skip to main content
logo
NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
0.0322
-0.0006 (-1.83%)
At close: Aug 8, 2025, 4:00 PM
0.0304
-0.0018 (-5.59%)
After-hours: Aug 8, 2025, 7:49 PM EDT

NuCana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.040.040.030.030.03-1.83%161,166,629
Aug 7, 20250.040.040.030.030.03-18.81%203,974,408
Aug 6, 20250.040.040.040.040.04-4.94%78,777,535
Aug 5, 20250.050.050.040.040.04-7.00%91,119,001
Aug 4, 20250.050.050.040.050.0516.88%126,644,578
Aug 1, 20250.040.040.040.040.04-8.86%124,578,793
Jul 31, 20250.050.050.040.040.04-8.14%116,674,598
Jul 30, 20250.050.050.050.050.05-7.16%129,205,051
Jul 29, 20250.050.050.050.050.05-8.55%229,626,819
Jul 28, 20250.060.060.050.060.06-7.72%348,273,855
Jul 25, 20250.060.060.050.060.0610.37%515,624,040
Jul 24, 20250.050.070.050.050.052.66%436,015,735
Jul 23, 20250.050.050.050.050.05-0.75%156,606,977
Jul 22, 20250.050.060.050.050.053.92%253,008,965
Jul 21, 20250.050.060.050.050.056.92%372,987,064
Jul 18, 20250.050.050.040.050.051.92%67,882,645
Jul 17, 20250.050.050.050.050.05-6.77%68,361,207
Jul 16, 20250.050.050.050.050.05-84,502,423
Jul 15, 20250.050.060.050.050.059.37%155,057,871
Jul 14, 20250.050.050.040.050.05-8.57%123,796,792
Jul 11, 20250.060.060.050.050.05-15.91%227,317,268
Jul 10, 20250.070.070.060.060.06-1.00%592,438,027
Jul 9, 20250.060.130.060.060.068.45%1,810,034,989
Jul 8, 20250.060.060.050.060.0611.42%55,456,078
Jul 7, 20250.060.060.050.050.05-6.90%60,254,668
Jul 3, 20250.060.060.050.050.05-5.13%43,427,988
Jul 2, 20250.060.060.050.060.06-6.61%95,677,465
Jul 1, 20250.060.070.060.060.065.40%102,420,685
Jun 30, 20250.070.070.060.060.06-33.18%116,217,669
Jun 27, 20250.080.090.080.090.094.00%69,419,476
Jun 26, 20250.090.090.080.080.08-6.67%31,186,032
Jun 25, 20250.090.100.090.090.09-2.21%33,953,759
Jun 24, 20250.090.100.080.090.091.80%65,662,449
Jun 23, 20250.090.100.070.090.09-11.10%73,668,836
Jun 20, 20250.120.120.060.100.10-18.17%118,721,802
Jun 18, 20250.120.140.120.120.12-1.13%64,102,760
Jun 17, 20250.130.130.120.120.12-5.79%71,021,061
Jun 16, 20250.140.150.130.130.1314.19%181,231,009
Jun 13, 20250.130.140.110.110.11-24.41%121,218,286
Jun 12, 20250.140.170.120.150.15-7.88%248,175,933
Jun 11, 20250.180.200.150.170.1714.98%817,544,903
Jun 10, 20250.120.190.110.140.1488.32%2,333,130,503
Jun 9, 20250.050.100.050.080.0852.71%1,195,322,468
Jun 6, 20250.040.060.040.050.0526.33%301,428,698
Jun 5, 20250.050.050.040.040.04-14.32%74,691,556
Jun 4, 20250.050.050.040.050.05-22.91%112,592,401
Jun 3, 20250.040.060.040.060.0657.37%415,093,514
Jun 2, 20250.040.040.030.040.047.65%60,482,004
May 30, 20250.040.040.030.040.04-4.59%31,734,302
May 29, 20250.040.040.040.040.04-1.33%49,442,884