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 (%)
Jun 30, 2022 0.7200 0.7563 0.7200 0.7250 32,496 -0.03(-3.33%)
Jun 29, 2022 0.7356 0.7999 0.7200 0.7500 33,962 -0.04(-5.18%)
Jun 28, 2022 0.8000 0.8348 0.7500 0.7910 58,271 -0.01(-1.13%)
Jun 27, 2022 0.7900 0.8473 0.7630 0.8000 98,860 +0.01(+1.61%)
Jun 24, 2022 0.8100 0.8288 0.7110 0.7873 121,170 -0.01(-1.59%)
Jun 23, 2022 0.7100 0.8099 0.7068 0.8000 145,350 +0.08(+11.13%)
Jun 22, 2022 0.7000 0.7200 0.6615 0.7199 55,337 +0.03(+5.09%)
Jun 21, 2022 0.6500 0.7185 0.6420 0.6850 69,816 +0.04(+6.86%)
Jun 17, 2022 0.6300 0.7459 0.6300 0.6410 139,551 -0.02(-2.88%)
Jun 16, 2022 0.6803 0.7000 0.6511 0.6600 30,618 -0.05(-7.07%)
Jun 15, 2022 0.6800 0.7500 0.6501 0.7102 145,750 +0.03(+4.86%)
Jun 14, 2022 0.6792 0.6850 0.6111 0.6773 66,529 +0.02(+2.48%)
Jun 13, 2022 0.6501 0.6850 0.6500 0.6609 67,555 -0.02(-2.81%)
Jun 10, 2022 0.6800 0.7000 0.6540 0.6800 94,712 -0.00(-0.58%)
Jun 09, 2022 0.6766 0.6850 0.6501 0.6840 148,794 +0.01(+1.66%)
Jun 08, 2022 0.5915 0.6804 0.5845 0.6728 149,242 +0.06(+8.96%)
Jun 07, 2022 0.6000 0.6284 0.5809 0.6175 57,155 +0.03(+4.38%)
Jun 06, 2022 0.6331 0.6331 0.5847 0.5916 126,104 -0.02(-2.60%)
Jun 03, 2022 0.5700 0.6400 0.5700 0.6074 79,936 +0.00(+0.65%)
Jun 02, 2022 0.5900 0.6200 0.5700 0.6035 128,717 +0.01(+2.18%)
Jun 01, 2022 0.5800 0.6200 0.5697 0.5906 80,161 +0.00(+0.46%)
May 31, 2022 0.6010 0.6180 0.5800 0.5879 157,894 -0.01(-1.85%)
May 27, 2022 0.6200 0.6200 0.5900 0.5990 203,183 -0.02(-3.39%)
May 26, 2022 0.6200 0.6200 0.5770 0.6200 91,840 +0.00(+0.00%)
May 25, 2022 0.5951 0.6200 0.5720 0.6200 132,743 +0.02(+4.18%)
May 24, 2022 0.5900 0.6100 0.5800 0.5951 54,512 -0.02(-4.02%)
May 23, 2022 0.6300 0.6300 0.5800 0.6200 51,252 +0.02(+3.33%)
May 20, 2022 0.6392 0.6392 0.5890 0.6000 83,139 +0.00(+0.00%)
May 19, 2022 0.6000 0.6397 0.5900 0.6000 98,754 +0.00(+0.25%)
May 18, 2022 0.6200 0.6496 0.5985 0.5985 152,245 +0.00(+0.25%)
May 17, 2022 0.6200 0.6200 0.5970 0.5970 109,823 +0.00(+0.35%)
May 16, 2022 0.6000 0.6100 0.5690 0.5949 53,682 +0.00(+0.83%)
May 13, 2022 0.6000 0.6497 0.5810 0.5900 221,607 -0.00(-0.15%)
May 12, 2022 0.5853 0.6248 0.5171 0.5909 318,428 -0.01(-2.28%)
May 11, 2022 0.6100 0.6500 0.5810 0.6047 129,066 -0.00(-0.46%)
May 10, 2022 0.6053 0.6500 0.6050 0.6075 136,113 -0.01(-1.36%)
May 09, 2022 0.6900 0.6900 0.6000 0.6159 134,433 -0.04(-5.97%)
May 06, 2022 0.6600 0.7090 0.6100 0.6550 226,558 -0.01(-2.17%)
May 05, 2022 0.7100 0.7100 0.6600 0.6695 175,028 -0.03(-4.90%)
May 04, 2022 0.7099 0.7099 0.6601 0.7040 173,934 -0.00(-0.56%)
May 03, 2022 0.7320 0.7320 0.7000 0.7080 273,360 +0.01(+1.14%)
May 02, 2022 0.7100 0.7440 0.6900 0.7000 256,299 -0.00(-0.43%)
Apr 29, 2022 0.7784 0.7784 0.6999 0.7030 229,709 -0.04(-5.00%)
Apr 28, 2022 0.7400 0.7470 0.7010 0.7400 81,543 +0.00(+0.15%)
Apr 27, 2022 0.7200 0.7480 0.7200 0.7389 169,524 +0.02(+2.95%)
Apr 26, 2022 0.8439 0.8880 0.6900 0.7177 719,924 -0.13(-15.37%)
Apr 25, 2022 0.8900 0.8999 0.8300 0.8480 349,968 -0.05(-5.71%)
Apr 22, 2022 0.9400 0.9598 0.8801 0.8994 152,989 -0.06(-5.78%)
Apr 21, 2022 0.9400 1.000 0.9150 0.9546 365,388 +0.01(+0.61%)
Apr 20, 2022 0.9800 0.9811 0.9200 0.9488 115,278 -0.02(-1.68%)
Apr 19, 2022 0.9325 1.030 0.9230 0.9650 110,937 -0.02(-2.02%)
Apr 18, 2022 0.9700 0.9971 0.9000 0.9849 64,882 +0.01(+0.55%)
Apr 14, 2022 1.040 1.040 0.9600 0.9795 174,796 -0.08(-7.59%)
Apr 13, 2022 0.9400 1.080 0.9400 1.060 468,550 +0.10(+10.70%)
Apr 12, 2022 0.9684 1.040 0.9334 0.9575 223,934 -0.02(-2.19%)
Apr 11, 2022 0.9500 1.020 0.9220 0.9789 257,487 +0.03(+3.65%)
Apr 08, 2022 0.9600 0.9600 0.9200 0.9444 138,724 -0.02(-1.93%)
Apr 07, 2022 0.9951 0.9980 0.9500 0.9630 69,905 -0.04(-3.51%)
Apr 06, 2022 1.010 1.010 0.9499 0.9980 99,520 -0.01(-1.19%)
Apr 05, 2022 1.020 1.020 0.9800 1.010 163,215 +0.00(+0.00%)
Apr 04, 2022 1.040 1.040 0.9800 1.010 212,175 -0.01(-0.98%)
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.