NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
0.8900
+0.0172 (1.97%)
Apr 1, 2025, 4:00 PM EDT - Market closed
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.97 | 0.92 | 0.90 | 0.90 | - | 3.12% | 65,538 |
| 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 |
| Feb 6, 2025 | 1.04 | 1.09 | 1.01 | 1.03 | 1.03 | -0.96% | 17,323 |
| Feb 5, 2025 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | 0.97% | 58,036 |
| Feb 4, 2025 | 0.96 | 1.03 | 0.95 | 1.03 | 1.03 | 6.19% | 46,822 |
| Feb 3, 2025 | 1.01 | 1.02 | 0.93 | 0.97 | 0.97 | -4.90% | 65,667 |
| Jan 31, 2025 | 1.04 | 1.10 | 0.85 | 1.02 | 1.02 | -0.97% | 136,600 |
| Jan 30, 2025 | 1.02 | 1.09 | 1.02 | 1.03 | 1.03 | -7.21% | 42,203 |
| Jan 29, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 43,296 |
| Jan 28, 2025 | 1.11 | 1.13 | 1.03 | 1.07 | 1.07 | -5.31% | 52,838 |
| Jan 27, 2025 | 1.13 | 1.13 | 1.07 | 1.13 | 1.13 | - | 77,688 |
| Jan 24, 2025 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 52,808 |
| Jan 23, 2025 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | -0.90% | 80,717 |
| Jan 22, 2025 | 1.18 | 1.18 | 1.09 | 1.11 | 1.11 | -3.48% | 40,914 |
| Jan 21, 2025 | 1.16 | 1.17 | 1.08 | 1.15 | 1.15 | 0.88% | 53,188 |