Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nucana Plc ADR (NQ: NCNA )

1.270 -0.010 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 21, 2024 1.280 1.290 1.250 1.270 100,830 -0.01(-0.78%)
Nov 20, 2024 1.340 1.340 1.280 1.280 69,668 -0.05(-3.76%)
Nov 19, 2024 1.440 1.440 1.260 1.330 223,794 -0.11(-7.64%)
Nov 18, 2024 1.470 1.500 1.395 1.440 101,511 -0.05(-3.36%)
Nov 15, 2024 1.530 1.589 1.430 1.490 93,490 -0.06(-3.87%)
Nov 14, 2024 1.560 1.630 1.540 1.550 81,336 -0.03(-1.90%)
Nov 13, 2024 1.520 1.630 1.520 1.580 130,676 -0.02(-1.25%)
Nov 12, 2024 1.540 1.660 1.520 1.600 92,859 +0.04(+2.56%)
Nov 11, 2024 1.500 1.630 1.500 1.560 505,209 +0.06(+3.65%)
Nov 08, 2024 1.500 1.540 1.500 1.505 88,819 +0.00(+0.33%)
Nov 07, 2024 1.500 1.546 1.500 1.500 92,260 -0.02(-1.32%)
Nov 06, 2024 1.560 1.580 1.520 1.520 148,929 -0.01(-0.65%)
Nov 05, 2024 1.580 1.600 1.530 1.530 66,999 -0.02(-1.29%)
Nov 04, 2024 1.560 1.620 1.550 1.550 97,055 +0.01(+0.65%)
Nov 01, 2024 1.670 1.710 1.530 1.540 160,996 -0.08(-4.94%)
Oct 31, 2024 1.730 1.750 1.600 1.620 169,306 -0.11(-6.36%)
Oct 30, 2024 1.740 1.770 1.720 1.730 115,960 -0.02(-1.14%)
Oct 29, 2024 1.740 1.770 1.740 1.750 92,355 -0.01(-0.57%)
Oct 28, 2024 1.790 1.830 1.750 1.760 102,286 -0.03(-1.68%)
Oct 25, 2024 1.840 1.840 1.760 1.790 100,518 -0.04(-2.19%)
Oct 24, 2024 1.850 1.898 1.780 1.830 170,642 +0.01(+0.27%)
Oct 23, 2024 1.830 1.900 1.820 1.825 92,465 -0.03(-1.35%)
Oct 22, 2024 1.880 1.911 1.820 1.850 113,916 -0.01(-0.54%)
Oct 21, 2024 1.920 1.930 1.790 1.860 241,021 -0.02(-1.06%)
Oct 18, 2024 1.940 2.000 1.825 1.880 252,779 -0.07(-3.59%)
Oct 17, 2024 1.860 2.038 1.860 1.950 194,723 +0.10(+5.41%)
Oct 16, 2024 1.880 1.900 1.670 1.850 319,705 -0.03(-1.60%)
Oct 15, 2024 1.960 1.960 1.871 1.880 205,385 -0.05(-2.59%)
Oct 14, 2024 2.100 2.130 1.920 1.930 216,989 -0.21(-9.81%)
Oct 11, 2024 2.140 2.220 2.140 2.140 242,578 -0.02(-0.93%)
Oct 10, 2024 2.120 2.230 2.120 2.160 133,554 -0.01(-0.46%)
Oct 09, 2024 2.150 2.210 2.120 2.170 286,739 +0.02(+0.93%)
Oct 08, 2024 1.890 2.175 1.861 2.150 325,550 +0.23(+11.98%)
Oct 07, 2024 1.940 1.986 1.910 1.920 101,781 -0.06(-3.03%)
Oct 04, 2024 1.970 2.020 1.872 1.980 177,237 +0.01(+0.51%)
Oct 03, 2024 1.980 2.070 1.920 1.970 133,592 -0.05(-2.48%)
Oct 02, 2024 2.080 2.080 1.890 2.020 310,432 -0.04(-1.94%)
Oct 01, 2024 2.220 2.360 2.030 2.060 327,504 -0.24(-10.43%)
Sep 30, 2024 2.470 2.500 2.250 2.300 482,915 -0.15(-6.12%)
Sep 27, 2024 2.500 2.890 2.430 2.450 749,162 -0.30(-10.91%)
Sep 26, 2024 3.620 3.660 2.640 2.750 4,190,619 -0.30(-9.84%)
Sep 25, 2024 3.260 3.400 3.000 3.050 2,555,768 -0.28(-8.41%)
Sep 24, 2024 3.180 3.420 3.120 3.330 360,792 +0.10(+3.10%)
Sep 23, 2024 3.160 3.345 3.100 3.230 126,691 +0.02(+0.47%)
Sep 20, 2024 3.240 3.410 3.090 3.215 272,790 -0.04(-1.38%)
Sep 19, 2024 3.520 3.630 3.210 3.260 452,778 -0.18(-5.23%)
Sep 18, 2024 3.890 4.080 3.290 3.440 968,665 -0.26(-7.03%)
Sep 17, 2024 5.840 5.910 3.530 3.700 3,125,540 -2.67(-41.92%)
Sep 16, 2024 6.410 8.250 5.710 6.370 66,794,280 +3.83(+150.79%)
Sep 13, 2024 2.440 2.640 2.340 2.540 69,851 -0.01(-0.39%)
Sep 12, 2024 2.700 2.730 2.475 2.550 169,944 -0.08(-3.04%)
Sep 11, 2024 2.670 2.930 2.552 2.630 51,716 -0.22(-7.72%)
Sep 10, 2024 2.760 3.200 2.550 2.850 202,948 +0.14(+5.17%)
Sep 09, 2024 2.830 3.040 2.660 2.710 42,035 -0.12(-4.24%)
Sep 06, 2024 2.690 3.050 2.690 2.830 133,909 +0.10(+3.66%)
Sep 05, 2024 3.050 3.050 2.640 2.730 98,774 -0.32(-10.49%)
Sep 04, 2024 3.360 3.500 2.760 3.050 258,109 -0.35(-10.29%)
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.