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

Nucana Plc ADR (NQ: NCNA )

3.570 -0.100 (-2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Nov 30, 2021 2.730 2.890 2.670 2.730 963,319 -0.06(-2.15%)
Nov 29, 2021 2.870 2.930 2.770 2.790 336,713 -0.02(-0.71%)
Nov 26, 2021 2.900 2.940 2.740 2.810 319,807 -0.03(-1.06%)
Nov 24, 2021 2.630 2.850 2.550 2.840 393,544 +0.21(+7.98%)
Nov 23, 2021 2.680 2.700 2.520 2.630 180,275 -0.03(-1.13%)
Nov 22, 2021 2.710 2.756 2.600 2.660 252,033 +0.00(+0.00%)
Nov 19, 2021 2.574 2.828 2.570 2.660 439,397 +0.09(+3.50%)
Nov 18, 2021 2.700 2.580 2.560 2.570 227,539 -0.12(-4.46%)
Nov 17, 2021 2.720 2.740 2.633 2.690 197,075 -0.02(-0.74%)
Nov 16, 2021 2.800 2.894 2.690 2.710 261,432 -0.16(-5.57%)
Nov 15, 2021 2.960 2.960 2.820 2.870 226,069 -0.03(-1.03%)
Nov 12, 2021 2.770 3.020 2.740 2.900 711,045 +0.13(+4.69%)
Nov 11, 2021 2.630 2.780 2.600 2.770 416,190 +0.14(+5.32%)
Nov 10, 2021 2.730 2.630 565,836 -0.14(-5.05%)
Nov 09, 2021 2.580 2.890 2.577 2.770 928,463 +0.19(+7.36%)
Nov 08, 2021 2.560 2.630 2.550 2.580 173,613 +0.01(+0.39%)
Nov 05, 2021 2.660 2.660 2.520 2.570 289,286 -0.09(-3.38%)
Nov 04, 2021 2.640 2.700 2.612 2.660 247,962 +0.00(+0.00%)
Nov 03, 2021 2.590 2.690 2.540 2.660 259,901 -0.02(-0.75%)
Nov 02, 2021 2.540 2.700 2.470 2.680 861,968 +0.17(+6.56%)
Nov 01, 2021 2.400 2.520 2.440 2.515 211,010 +0.10(+3.93%)
Oct 29, 2021 2.370 2.459 2.360 2.420 227,221 +0.02(+0.83%)
Oct 28, 2021 2.290 2.400 2.280 2.400 297,408 +0.11(+4.80%)
Oct 27, 2021 2.320 2.343 2.220 2.290 374,010 -0.04(-1.72%)
Oct 26, 2021 2.350 2.330 1,011,700 -0.06(-2.51%)
Oct 25, 2021 2.490 2.490 2.320 2.390 451,023 -0.12(-4.78%)
Oct 22, 2021 2.560 2.590 2.503 2.510 451,833 -0.06(-2.33%)
Oct 21, 2021 2.530 2.700 2.520 2.570 797,400 -0.01(-0.39%)
Oct 20, 2021 2.630 2.650 2.520 2.580 246,840 -0.02(-0.77%)
Oct 19, 2021 2.680 2.722 2.516 2.600 536,190 -0.08(-2.99%)
Oct 18, 2021 2.700 2.840 2.630 2.680 680,652 +0.01(+0.37%)
Oct 15, 2021 2.770 2.790 2.600 2.670 567,843 -0.07(-2.55%)
Oct 14, 2021 2.760 2.860 2.550 2.740 1,072,700 -0.07(-2.49%)
Oct 13, 2021 2.490 2.820 2.430 2.810 2,778,782 +0.38(+15.64%)
Oct 12, 2021 2.250 2.550 2.200 2.430 1,730,618 +0.26(+11.98%)
Oct 11, 2021 2.190 2.200 2.090 2.170 823,623 +0.07(+3.33%)
Oct 08, 2021 2.050 2.120 2.026 2.100 719,749 +0.08(+3.96%)
Oct 07, 2021 2.140 2.170 1.890 2.020 1,113,627 -0.07(-3.35%)
Oct 06, 2021 2.070 2.140 2.030 2.090 491,142 -0.02(-0.95%)
Oct 05, 2021 2.200 2.410 2.100 2.110 1,102,602 -0.05(-2.31%)
Oct 04, 2021 2.400 2.460 2.130 2.160 1,355,764 -0.23(-9.62%)
Oct 01, 2021 2.520 2.560 2.360 2.390 1,473,502 -0.19(-7.36%)
Sep 30, 2021 2.650 2.690 2.400 2.580 4,198,153 -0.20(-7.19%)
Sep 29, 2021 3.040 3.220 2.640 2.780 85,661,504 +0.41(+17.30%)
Sep 28, 2021 2.420 2.450 2.340 2.370 127,794 -0.08(-3.27%)
Sep 27, 2021 2.430 2.480 2.400 2.450 147,177 +0.05(+2.08%)
Sep 24, 2021 2.350 2.430 2.350 2.400 266,989 +0.02(+0.84%)
Sep 23, 2021 2.430 2.450 2.350 2.380 225,606 -0.02(-0.83%)
Sep 22, 2021 2.430 2.445 2.380 2.400 131,070 +0.02(+0.84%)
Sep 21, 2021 2.320 2.430 2.266 2.380 182,607 +0.09(+3.93%)
Sep 20, 2021 2.300 2.310 2.220 2.290 181,350 -0.07(-2.97%)
Sep 17, 2021 2.400 2.466 2.330 2.360 232,342 -0.01(-0.42%)
Sep 16, 2021 2.410 2.420 2.320 2.370 128,391 -0.04(-1.66%)
Sep 15, 2021 2.430 2.490 2.390 2.410 177,134 +0.04(+1.69%)
Sep 14, 2021 2.490 2.530 2.370 2.370 228,790 -0.14(-5.58%)
Sep 13, 2021 2.490 2.630 2.450 2.510 251,977 +0.04(+1.62%)
Sep 10, 2021 2.500 2.520 2.420 2.470 174,130 +0.02(+0.82%)
Sep 09, 2021 2.390 2.500 2.370 2.450 114,076 +0.04(+1.66%)
Sep 08, 2021 2.530 2.550 2.380 2.410 333,302 -0.14(-5.49%)
Sep 07, 2021 2.550 2.700 2.530 2.550 270,967 -0.02(-0.78%)
Sep 03, 2021 2.630 2.700 2.560 2.570 257,916 -0.07(-2.65%)
Sep 02, 2021 2.600 2.640 2.514 2.640 253,978 +0.06(+2.33%)
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.