NuCana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.49	1.52	1.39	1.40	1.40	-5.41%	55,813
Mar 26, 2026	1.52	1.54	1.48	1.48	1.48	-3.27%	22,020
Mar 25, 2026	1.55	1.58	1.42	1.53	1.53	-3.77%	152,222
Mar 24, 2026	1.65	1.69	1.59	1.59	1.59	-4.22%	26,670
Mar 23, 2026	1.63	1.73	1.62	1.66	1.66	0.61%	37,435
Mar 20, 2026	1.70	1.75	1.63	1.65	1.65	-3.51%	46,231
Mar 19, 2026	1.67	1.75	1.63	1.71	1.71	-1.72%	52,662
Mar 18, 2026	1.85	1.89	1.74	1.74	1.74	-6.45%	71,770
Mar 17, 2026	1.88	1.96	1.85	1.86	1.86	-2.11%	55,520
Mar 16, 2026	1.91	2.00	1.88	1.90	1.90	-0.52%	43,440
Mar 13, 2026	2.02	2.08	1.89	1.91	1.91	-4.02%	45,211
Mar 12, 2026	1.99	2.01	1.93	1.99	1.99	2.05%	43,361
Mar 11, 2026	2.03	2.09	1.90	1.95	1.95	-2.99%	65,394
Mar 10, 2026	1.98	2.11	1.98	2.01	2.01	3.08%	26,880
Mar 9, 2026	2.16	2.19	1.90	1.95	1.95	-9.72%	69,164
Mar 6, 2026	2.02	2.21	2.00	2.16	2.16	10.20%	103,548
Mar 5, 2026	2.13	2.22	1.95	1.96	1.96	-7.98%	59,596
Mar 4, 2026	2.15	2.22	2.07	2.13	2.13	-0.93%	23,673
Mar 3, 2026	2.08	2.20	2.00	2.15	2.15	-	46,573
Mar 2, 2026	2.13	2.19	2.08	2.15	2.15	-0.46%	19,530
Feb 27, 2026	2.17	2.17	2.08	2.16	2.16	-1.37%	8,723
Feb 26, 2026	2.16	2.23	2.12	2.19	2.19	-2.23%	20,622
Feb 25, 2026	2.20	2.27	2.15	2.24	2.24	4.67%	26,724
Feb 24, 2026	2.07	2.21	2.07	2.14	2.14	3.88%	37,747
Feb 23, 2026	2.09	2.13	2.00	2.06	2.06	-1.90%	21,641
Feb 20, 2026	2.14	2.20	2.09	2.10	2.10	-2.10%	19,154
Feb 19, 2026	2.15	2.15	2.09	2.15	2.15	1.66%	20,660
Feb 18, 2026	2.03	2.19	2.01	2.11	2.11	5.50%	20,257
Feb 17, 2026	2.13	2.18	2.00	2.00	2.00	-5.66%	54,613
Feb 13, 2026	2.10	2.25	2.10	2.12	2.12	1.92%	23,962
Feb 12, 2026	2.23	2.26	2.08	2.08	2.08	-5.02%	36,160
Feb 11, 2026	2.24	2.25	2.13	2.19	2.19	-1.79%	28,781
Feb 10, 2026	2.27	2.28	2.22	2.23	2.23	-0.89%	25,813
Feb 9, 2026	2.22	2.33	2.21	2.25	2.25	1.35%	28,330
Feb 6, 2026	2.15	2.26	2.10	2.22	2.22	6.22%	62,508
Feb 5, 2026	2.33	2.33	2.07	2.09	2.09	-12.18%	82,097
Feb 4, 2026	2.41	2.46	2.28	2.38	2.38	-0.83%	54,521
Feb 3, 2026	2.57	2.67	2.35	2.40	2.40	-6.98%	107,868
Feb 2, 2026	2.44	2.60	2.42	2.58	2.58	2.79%	73,563
Jan 30, 2026	2.68	2.73	2.47	2.51	2.51	-7.38%	91,756
Jan 29, 2026	2.94	2.94	2.67	2.71	2.71	-8.14%	166,994
Jan 28, 2026	2.97	3.01	2.91	2.95	2.95	-	51,082
Jan 27, 2026	3.13	3.13	2.89	2.95	2.95	-4.84%	77,708
Jan 26, 2026	3.23	3.23	3.08	3.10	3.10	-4.91%	103,548
Jan 23, 2026	3.25	3.34	3.22	3.26	3.26	1.24%	37,895
Jan 22, 2026	3.27	3.35	3.21	3.22	3.22	-0.92%	44,236
Jan 21, 2026	3.19	3.32	3.16	3.25	3.25	1.25%	58,162
Jan 20, 2026	3.30	3.30	3.14	3.21	3.21	-3.02%	70,574
Jan 16, 2026	3.34	3.50	3.25	3.31	3.31	-0.90%	151,715
Jan 15, 2026	3.30	3.38	3.27	3.34	3.34	0.30%	58,230