Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nucana Plc ADR (NQ: NCNA )

3.610 -0.010 (-0.28%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.25 23.83 22.60 23.65 13,816 +0.65(+2.83%)
Apr 27, 2018 25.40 25.40 21.85 23.00 43,767 -0.76(-3.20%)
Apr 26, 2018 23.41 24.40 22.58 23.76 21,627 +0.21(+0.89%)
Apr 25, 2018 21.86 24.62 21.85 23.55 43,919 +1.35(+6.08%)
Apr 24, 2018 23.76 23.99 21.96 22.20 71,058 -0.79(-3.44%)
Apr 23, 2018 24.00 24.34 22.05 22.99 51,473 -0.65(-2.75%)
Apr 20, 2018 22.65 24.80 21.52 23.64 59,958 +0.81(+3.55%)
Apr 19, 2018 23.47 24.00 22.18 22.83 70,771 -0.64(-2.73%)
Apr 18, 2018 22.33 23.59 21.38 23.47 63,204 +0.96(+4.26%)
Apr 17, 2018 24.78 25.70 22.16 22.51 64,560 -1.37(-5.74%)
Apr 16, 2018 25.75 26.79 22.54 23.88 120,068 -1.35(-5.35%)
Apr 13, 2018 24.22 29.11 23.68 25.23 526,913 +1.40(+5.87%)
Apr 12, 2018 24.73 27.00 23.46 23.83 129,837 -0.99(-3.99%)
Apr 11, 2018 28.98 28.98 24.21 24.82 134,471 -4.68(-15.86%)
Apr 10, 2018 27.51 30.41 26.50 29.50 176,075 +2.10(+7.66%)
Apr 09, 2018 26.69 28.53 25.04 27.40 370,540 +1.17(+4.46%)
Apr 06, 2018 22.20 26.30 21.97 26.23 617,680 +3.80(+16.94%)
Apr 05, 2018 23.71 23.71 21.21 22.43 116,479 -0.50(-2.18%)
Apr 04, 2018 21.40 22.93 20.57 22.93 46,154 +1.76(+8.31%)
Apr 03, 2018 20.49 21.49 20.32 21.17 43,477 +0.68(+3.32%)
Apr 02, 2018 19.00 20.49 18.66 20.49 26,181 +1.57(+8.30%)
Mar 29, 2018 18.92 18.92 18.92 0 +0.22(+1.18%)
Mar 28, 2018 18.92 19.78 18.27 18.70 116,068 +0.02(+0.11%)
Mar 27, 2018 17.66 18.99 17.66 18.68 184,526 +1.18(+6.74%)
Mar 26, 2018 18.12 18.12 17.06 17.50 82,431 -0.19(-1.07%)
Mar 23, 2018 18.18 18.52 17.05 17.69 45,670 +0.26(+1.49%)
Mar 22, 2018 18.81 19.30 17.40 17.43 118,644 -1.57(-8.26%)
Mar 21, 2018 19.16 19.48 18.57 19.00 60,627 -0.24(-1.25%)
Mar 20, 2018 18.33 19.88 18.09 19.24 43,556 +1.04(+5.71%)
Mar 19, 2018 18.76 19.43 18.11 18.20 64,299 -0.54(-2.88%)
Mar 16, 2018 18.75 19.62 18.09 18.74 52,109 -0.24(-1.26%)
Mar 15, 2018 18.05 19.50 18.05 18.98 204,195 +0.89(+4.92%)
Mar 14, 2018 19.48 19.94 18.00 18.09 201,409 -1.41(-7.23%)
Mar 13, 2018 20.27 20.27 18.32 19.50 143,160 -0.50(-2.50%)
Mar 12, 2018 19.68 21.91 19.00 20.00 356,746 +0.51(+2.62%)
Mar 09, 2018 18.14 19.98 17.84 19.49 164,488 +1.58(+8.82%)
Mar 08, 2018 18.48 18.71 17.73 17.91 112,177 -0.36(-1.97%)
Mar 07, 2018 18.54 19.81 17.75 18.27 129,835 -0.28(-1.51%)
Mar 06, 2018 19.46 20.21 18.20 18.55 90,693 -0.95(-4.87%)
Mar 05, 2018 18.52 19.50 18.11 19.50 97,059 +0.76(+4.06%)
Mar 02, 2018 18.28 19.30 18.28 18.74 143,088 +0.39(+2.13%)
Mar 01, 2018 19.55 19.74 17.51 18.35 90,035 -1.08(-5.56%)
Feb 28, 2018 19.95 20.23 18.90 19.43 48,918 -0.32(-1.62%)
Feb 27, 2018 20.03 21.09 19.70 19.75 36,326 -0.40(-1.99%)
Feb 26, 2018 21.00 22.38 19.35 20.15 134,113 -0.63(-3.03%)
Feb 23, 2018 20.52 20.97 19.80 20.78 65,433 +0.60(+2.97%)
Feb 22, 2018 20.30 21.36 19.59 20.18 29,174 -0.09(-0.44%)
Feb 21, 2018 20.04 20.56 19.61 20.27 83,701 +0.29(+1.45%)
Feb 20, 2018 19.84 20.94 19.48 19.98 58,503 +0.11(+0.55%)
Feb 16, 2018 19.87 19.87 19.87 0 +0.01(+0.05%)
Feb 15, 2018 20.70 24.05 19.00 19.86 118,514 -0.82(-3.97%)
Feb 14, 2018 20.00 22.49 19.74 20.68 63,188 +0.67(+3.35%)
Feb 13, 2018 19.00 20.69 19.00 20.01 147,121 +1.06(+5.59%)
Feb 12, 2018 20.80 21.14 18.31 18.95 153,651 -1.61(-7.83%)
Feb 09, 2018 21.62 22.14 20.10 20.56 168,102 -0.61(-2.88%)
Feb 08, 2018 22.02 20.00 21.17 108,674 -0.85(-3.86%)
Feb 07, 2018 23.28 23.28 21.24 22.02 56,556 -0.93(-4.05%)
Feb 06, 2018 22.07 25.27 22.05 22.95 88,596 +0.01(+0.04%)
Feb 05, 2018 22.77 24.19 22.51 22.94 46,756 -0.19(-0.82%)
Feb 02, 2018 23.90 24.00 21.00 23.13 246,425 -1.12(-4.62%)
Feb 01, 2018 24.50 24.58 23.97 24.25 64,641 -0.26(-1.06%)
Jan 31, 2018 24.76 25.19 24.07 24.51 114,495 -0.26(-1.05%)
Jan 30, 2018 26.50 27.17 23.98 24.77 181,343 -1.88(-7.05%)
Jan 29, 2018 28.45 29.75 24.25 26.65 350,766 -1.60(-5.66%)
Jan 26, 2018 27.88 29.23 26.25 28.25 298,443 +0.47(+1.69%)
Jan 25, 2018 25.05 29.07 24.18 27.78 367,828 +3.56(+14.70%)
Jan 24, 2018 23.01 24.45 22.34 24.22 491,660 +1.36(+5.95%)
Jan 23, 2018 21.47 23.97 20.80 22.86 360,496 +1.06(+4.86%)
Jan 22, 2018 20.95 22.18 18.87 21.80 527,990 +1.29(+6.29%)
Jan 19, 2018 14.46 25.68 13.61 20.51 958,286 +6.02(+41.55%)
Jan 18, 2018 13.99 14.80 13.98 14.49 25,025 +1.28(+9.69%)
Jan 17, 2018 12.55 13.81 11.61 13.21 23,396 -0.11(-0.83%)
Jan 16, 2018 14.40 14.80 12.70 13.32 60,267 -0.98(-6.85%)
Jan 12, 2018 14.30 14.30 14.30 0 +0.58(+4.23%)
Jan 11, 2018 13.73 13.80 13.01 13.72 131,260 +0.49(+3.70%)
Jan 10, 2018 13.50 12.70 13.23 37,311 +0.51(+4.01%)
Jan 09, 2018 12.25 13.49 12.20 12.72 96,122 +0.43(+3.50%)
Jan 08, 2018 11.10 12.44 11.09 12.29 47,640 +1.28(+11.63%)
Jan 05, 2018 9.940 11.61 9.850 11.01 34,493 +0.84(+8.26%)
Jan 04, 2018 9.740 10.22 9.480 10.17 118,716 +0.13(+1.29%)
Jan 03, 2018 10.10 10.48 9.579 10.04 59,189 -0.01(-0.10%)
Jan 02, 2018 10.35 10.82 10.11 10.05 95,329 -0.06(-0.59%)
Dec 29, 2017 10.11 10.11 10.11 0 +0.11(+1.10%)
Dec 28, 2017 10.24 10.72 9.320 10.00 146,031 -0.41(-3.94%)
Dec 27, 2017 11.01 11.22 10.02 10.41 56,681 +0.04(+0.39%)
Dec 26, 2017 10.56 10.70 10.37 10.37 7,435 -0.21(-1.98%)
Dec 22, 2017 10.60 10.75 10.50 10.58 29,913 -0.17(-1.58%)
Dec 21, 2017 10.76 10.87 10.30 10.75 31,588 +0.10(+0.94%)
Dec 20, 2017 10.60 10.98 10.60 10.65 5,827 -0.10(-0.93%)
Dec 19, 2017 10.84 11.30 10.75 10.75 51,784 -0.01(-0.09%)
Dec 18, 2017 11.14 11.26 10.76 10.76 4,118 -0.24(-2.18%)
Dec 15, 2017 10.76 11.60 10.66 11.00 76,661 +0.32(+3.00%)
Dec 14, 2017 11.00 11.25 10.66 10.68 14,462 -0.60(-5.32%)
Dec 13, 2017 10.80 12.29 10.80 11.28 97,910 +0.15(+1.35%)
Dec 12, 2017 11.03 11.13 10.68 11.13 22,131 -0.14(-1.24%)
Dec 11, 2017 11.40 12.01 11.25 11.27 58,908 -0.23(-2.00%)
Dec 08, 2017 11.45 11.80 10.78 11.50 173,020 -0.10(-0.86%)
Dec 07, 2017 11.55 11.99 11.25 11.60 20,296 -0.22(-1.86%)
Dec 06, 2017 11.79 12.25 11.50 11.82 30,442 -0.32(-2.64%)
Dec 05, 2017 12.48 12.73 11.07 12.14 83,681 -0.26(-2.10%)
Dec 04, 2017 11.44 12.41 11.43 12.40 35,761 +0.54(+4.55%)
Dec 01, 2017 11.95 12.60 11.75 11.86 26,569 -0.44(-3.58%)
Nov 30, 2017 12.18 12.50 11.67 12.30 3,420 +0.74(+6.40%)
Nov 29, 2017 12.12 12.12 11.44 11.56 5,968 -0.51(-4.23%)
Nov 28, 2017 12.05 12.62 11.65 12.07 6,984 -0.10(-0.82%)
Nov 27, 2017 13.04 13.41 12.02 12.17 52,071 -0.84(-6.46%)
Nov 24, 2017 12.45 13.63 11.75 13.01 51,597 +0.84(+6.90%)
Nov 22, 2017 11.38 12.50 11.38 12.17 55,448 +0.80(+7.04%)
Nov 21, 2017 10.82 11.58 10.75 11.37 25,083 +0.37(+3.36%)
Nov 20, 2017 11.00 11.40 10.56 11.00 41,119 -0.31(-2.74%)
Nov 17, 2017 11.03 11.35 11.00 11.31 27,157 +0.28(+2.54%)
Nov 16, 2017 11.26 11.63 11.03 11.03 3,591 -0.34(-2.99%)
Nov 15, 2017 11.31 11.45 11.10 11.37 10,781 +0.06(+0.53%)
Nov 14, 2017 11.05 11.86 10.68 11.31 60,517 +0.29(+2.63%)
Nov 13, 2017 11.02 11.30 10.77 11.02 37,182 +0.02(+0.18%)
Nov 10, 2017 11.00 11.40 11.00 11.00 45,904 -0.04(-0.36%)
Nov 09, 2017 11.18 11.60 11.00 11.04 62,143 -0.11(-0.99%)
Nov 08, 2017 11.16 11.69 11.05 11.15 72,016 +0.15(+1.36%)
Nov 07, 2017 10.19 11.32 10.19 11.00 46,675 +0.72(+7.00%)
Nov 06, 2017 10.10 10.57 9.990 10.28 66,343 +0.03(+0.29%)
Nov 03, 2017 10.34 10.65 9.640 10.25 183,505 -0.20(-1.91%)
Nov 02, 2017 11.61 12.16 10.25 10.45 60,754 -1.44(-12.11%)
Nov 01, 2017 11.47 12.75 11.35 11.89 97,113 +0.53(+4.67%)
Oct 31, 2017 12.42 12.79 11.03 11.36 61,618 -1.14(-9.12%)
Oct 30, 2017 12.24 12.75 12.16 12.50 42,759 +0.00(+0.00%)
Oct 27, 2017 12.60 13.12 11.74 12.50 101,075 +0.00(+0.00%)
Oct 26, 2017 12.57 13.00 12.00 12.50 125,109 -0.38(-2.95%)
Oct 25, 2017 14.10 14.28 12.71 12.88 60,155 -0.92(-6.67%)
Oct 24, 2017 13.99 14.50 13.80 13.80 57,867 -0.11(-0.79%)
Oct 23, 2017 14.34 14.34 13.75 13.91 64,288 -0.17(-1.21%)
Oct 20, 2017 14.46 14.46 13.63 14.08 43,147 -0.30(-2.09%)
Oct 19, 2017 14.97 14.97 13.79 14.38 9,805 -0.03(-0.21%)
Oct 18, 2017 14.08 14.54 13.93 14.41 16,448 +0.36(+2.56%)
Oct 17, 2017 14.52 14.52 13.05 14.05 80,872 -0.16(-1.13%)
Oct 16, 2017 14.42 14.70 14.08 14.21 83,515 -0.17(-1.18%)
Oct 13, 2017 14.35 14.63 14.00 14.38 105,952 -0.07(-0.48%)
Oct 12, 2017 15.58 15.58 14.06 14.45 286,635 -1.04(-6.71%)
Oct 11, 2017 16.89 16.89 15.30 15.49 20,470 -0.76(-4.68%)
Oct 10, 2017 16.30 16.98 16.05 16.25 57,870 -0.28(-1.69%)
Oct 09, 2017 16.86 17.85 16.01 16.53 53,941 -0.47(-2.76%)
Oct 06, 2017 18.15 18.25 16.59 17.00 218,392 -0.90(-5.03%)
Oct 05, 2017 19.20 19.87 17.50 17.90 202,353 -0.82(-4.38%)
Oct 04, 2017 18.60 19.44 18.30 18.72 120,166 +0.11(+0.59%)
Oct 03, 2017 18.11 18.98 18.05 18.61 217,497 +0.56(+3.10%)
Oct 02, 2017 18.54 18.54 16.90 18.05 105,878 -0.32(-1.74%)
Sep 29, 2017 16.15 19.95 16.15 18.37 413,339 +2.22(+13.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.