NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
4.140
-0.060 (-1.43%)
Oct 29, 2025, 9:37 AM EDT - Market open

NuCana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.254.384.134.204.20-2.78%88,930
Oct 27, 20254.204.384.204.324.321.41%81,051
Oct 24, 20254.194.414.194.264.261.67%90,229
Oct 23, 20253.974.263.974.194.194.23%96,852
Oct 22, 20254.104.123.814.024.02-4.51%299,690
Oct 21, 20254.984.984.184.214.21-15.29%499,735
Oct 20, 20255.245.654.944.974.97-1.97%1,939,784
Oct 17, 20255.015.345.015.075.07-1.36%175,160
Oct 16, 20255.425.585.005.145.14-4.10%173,462
Oct 15, 20255.806.105.295.365.36-8.38%213,335
Oct 14, 20255.705.995.275.855.851.21%367,177
Oct 13, 20255.836.165.665.785.788.44%462,349
Oct 10, 20255.976.175.205.335.33-10.27%340,716
Oct 9, 20255.836.405.735.945.940.51%328,624
Oct 8, 20256.566.655.495.915.91-15.81%866,124
Oct 7, 20255.167.225.027.027.0238.19%2,689,652
Oct 6, 20254.765.394.545.085.088.55%599,055
Oct 3, 20254.595.054.594.684.681.08%375,384
Oct 2, 20254.795.074.504.634.63-4.73%418,222
Oct 1, 20254.425.044.424.864.864.74%622,357
Sep 30, 20253.855.183.794.644.6421.15%3,940,834
Sep 29, 20253.974.103.803.833.83-4.49%228,930
Sep 26, 20253.924.103.874.014.010.75%148,104
Sep 25, 20254.014.093.853.983.98-4.10%150,424
Sep 24, 20253.934.203.914.154.156.68%375,900
Sep 23, 20253.974.153.813.893.89-2.99%240,628
Sep 22, 20253.744.033.744.014.018.67%264,576
Sep 19, 20253.984.003.613.693.69-7.52%319,057
Sep 18, 20254.004.223.963.993.990.88%235,863
Sep 17, 20254.234.353.943.963.96-10.52%424,096
Sep 16, 20254.634.884.424.424.42-1.78%515,637
Sep 15, 20253.994.593.904.504.5016.58%2,620,438
Sep 12, 20253.854.233.853.863.865.18%535,589
Sep 11, 20253.253.803.223.673.6712.58%564,398
Sep 10, 20252.913.302.883.263.2611.64%455,771
Sep 9, 20252.852.992.852.922.921.04%191,633
Sep 8, 20252.882.922.822.892.890.70%166,624
Sep 5, 20252.883.022.862.872.870.35%215,340
Sep 4, 20253.043.042.782.862.86-5.92%322,783
Sep 3, 20253.033.142.953.043.042.01%365,556
Sep 2, 20253.193.232.932.982.98-6.58%285,500
Aug 29, 20253.213.293.153.193.19-0.31%159,896
Aug 28, 20253.243.303.163.203.20-1.23%148,496
Aug 27, 20253.363.393.223.243.24-3.57%183,517
Aug 26, 20253.453.523.313.363.36-1.18%181,523
Aug 25, 20253.403.603.383.403.40-1.16%275,838
Aug 22, 20253.103.443.103.443.443.93%420,004
Aug 21, 20253.333.783.203.313.316.43%549,520
Aug 20, 20253.413.473.053.113.11-12.64%565,904
Aug 19, 20253.884.033.553.563.56-8.01%356,894