NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
2.120
+0.040 (1.92%)
At close: Feb 13, 2026, 4:00 PM EST
2.230
+0.110 (5.19%)
After-hours: Feb 13, 2026, 7:52 PM EST
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.10 | 2.25 | 2.10 | 2.12 | 2.12 | 1.92% | 23,412 |
| Feb 12, 2026 | 2.23 | 2.26 | 2.08 | 2.08 | 2.08 | -5.02% | 35,649 |
| Feb 11, 2026 | 2.24 | 2.25 | 2.13 | 2.19 | 2.19 | -1.79% | 28,416 |
| Feb 10, 2026 | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | -0.89% | 25,796 |
| Feb 9, 2026 | 2.22 | 2.33 | 2.21 | 2.25 | 2.25 | 1.35% | 28,089 |
| Feb 6, 2026 | 2.15 | 2.26 | 2.10 | 2.22 | 2.22 | 6.22% | 61,840 |
| Feb 5, 2026 | 2.33 | 2.33 | 2.07 | 2.09 | 2.09 | -12.18% | 76,994 |
| Feb 4, 2026 | 2.41 | 2.46 | 2.28 | 2.38 | 2.38 | -0.83% | 53,817 |
| Feb 3, 2026 | 2.57 | 2.67 | 2.35 | 2.40 | 2.40 | -6.98% | 106,093 |
| Feb 2, 2026 | 2.44 | 2.60 | 2.42 | 2.58 | 2.58 | 2.79% | 73,476 |
| Jan 30, 2026 | 2.68 | 2.73 | 2.47 | 2.51 | 2.51 | -7.38% | 91,112 |
| Jan 29, 2026 | 2.94 | 2.94 | 2.67 | 2.71 | 2.71 | -8.14% | 157,797 |
| Jan 28, 2026 | 2.97 | 3.01 | 2.91 | 2.95 | 2.95 | - | 48,787 |
| Jan 27, 2026 | 3.13 | 3.13 | 2.89 | 2.95 | 2.95 | -4.84% | 71,599 |
| Jan 26, 2026 | 3.23 | 3.23 | 3.08 | 3.10 | 3.10 | -4.91% | 101,436 |
| Jan 23, 2026 | 3.25 | 3.34 | 3.22 | 3.26 | 3.26 | 1.24% | 37,356 |
| Jan 22, 2026 | 3.27 | 3.35 | 3.21 | 3.22 | 3.22 | -0.92% | 42,624 |
| Jan 21, 2026 | 3.19 | 3.32 | 3.16 | 3.25 | 3.25 | 1.25% | 55,019 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.14 | 3.21 | 3.21 | -3.02% | 68,022 |
| Jan 16, 2026 | 3.34 | 3.50 | 3.25 | 3.31 | 3.31 | -0.90% | 145,016 |
| Jan 15, 2026 | 3.30 | 3.38 | 3.27 | 3.34 | 3.34 | 0.30% | 57,598 |
| Jan 14, 2026 | 3.46 | 3.49 | 3.33 | 3.33 | 3.33 | -5.67% | 52,021 |
| Jan 13, 2026 | 3.25 | 3.81 | 3.25 | 3.53 | 3.53 | 6.97% | 461,995 |
| Jan 12, 2026 | 3.33 | 3.39 | 3.27 | 3.30 | 3.30 | -2.08% | 48,111 |
| Jan 9, 2026 | 3.60 | 3.66 | 3.37 | 3.37 | 3.37 | -6.39% | 66,082 |
| Jan 8, 2026 | 3.64 | 3.72 | 3.60 | 3.60 | 3.60 | -0.55% | 17,906 |
| Jan 7, 2026 | 3.61 | 3.73 | 3.61 | 3.62 | 3.62 | -2.16% | 49,100 |
| Jan 6, 2026 | 3.65 | 3.77 | 3.50 | 3.70 | 3.70 | - | 80,505 |
| Jan 5, 2026 | 3.63 | 3.73 | 3.56 | 3.70 | 3.70 | 1.65% | 80,665 |
| Jan 2, 2026 | 3.60 | 3.78 | 3.60 | 3.64 | 3.64 | 1.11% | 55,215 |
| Dec 31, 2025 | 3.48 | 3.65 | 3.46 | 3.60 | 3.60 | 1.98% | 51,804 |
| Dec 30, 2025 | 3.50 | 3.58 | 3.34 | 3.53 | 3.53 | 2.02% | 78,344 |
| Dec 29, 2025 | 3.30 | 3.46 | 3.21 | 3.46 | 3.46 | 4.53% | 130,736 |
| Dec 26, 2025 | 3.20 | 3.38 | 3.16 | 3.31 | 3.31 | -0.90% | 56,543 |
| Dec 24, 2025 | 3.31 | 3.42 | 3.26 | 3.34 | 3.34 | 0.91% | 31,867 |
| Dec 23, 2025 | 3.38 | 3.48 | 3.30 | 3.31 | 3.31 | -2.93% | 40,559 |
| Dec 22, 2025 | 3.47 | 3.56 | 3.41 | 3.41 | 3.41 | -4.21% | 47,677 |
| Dec 19, 2025 | 3.45 | 3.58 | 3.43 | 3.56 | 3.56 | 2.59% | 48,898 |
| Dec 18, 2025 | 3.42 | 3.58 | 3.39 | 3.47 | 3.47 | 1.17% | 23,828 |
| Dec 17, 2025 | 3.53 | 3.53 | 3.30 | 3.43 | 3.43 | -3.65% | 84,242 |
| Dec 16, 2025 | 3.50 | 3.64 | 3.46 | 3.56 | 3.56 | -1.66% | 41,238 |
| Dec 15, 2025 | 3.75 | 3.82 | 3.62 | 3.62 | 3.62 | -2.69% | 35,371 |
| Dec 12, 2025 | 4.08 | 4.10 | 3.70 | 3.72 | 3.72 | -8.15% | 67,626 |
| Dec 11, 2025 | 4.25 | 4.25 | 3.95 | 4.05 | 4.05 | -5.15% | 73,430 |
| Dec 10, 2025 | 4.45 | 4.55 | 4.03 | 4.27 | 4.27 | -0.23% | 101,750 |
| Dec 9, 2025 | 4.20 | 4.34 | 4.15 | 4.28 | 4.28 | 3.38% | 34,284 |
| Dec 8, 2025 | 4.16 | 4.26 | 4.10 | 4.14 | 4.14 | -0.72% | 45,477 |
| Dec 5, 2025 | 4.45 | 4.54 | 4.16 | 4.17 | 4.17 | -5.87% | 54,806 |
| Dec 4, 2025 | 4.19 | 4.48 | 4.14 | 4.43 | 4.43 | 4.48% | 45,477 |
| Dec 3, 2025 | 4.00 | 4.34 | 4.00 | 4.24 | 4.24 | 6.53% | 65,669 |