NuCana plc - NCNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2025	0.04	0.04	0.04	0.04	0.04	54.44M
May 27, 2025	0.04	0.04	0.04	0.04	0.04	43.53M
May 23, 2025	0.04	0.04	0.04	0.04	0.04	74.6M
May 22, 2025	0.04	0.04	0.04	0.04	0.04	76.56M
May 21, 2025	0.04	0.04	0.04	0.05	0.04	77.44M
May 20, 2025	0.05	0.05	0.05	0.05	0.05	71.76M
May 19, 2025	0.05	0.05	0.05	0.05	0.05	181.24M
May 16, 2025	0.05	0.04	0.04	0.06	0.04	111.15M
May 15, 2025	0.05	0.05	0.05	0.07	0.05	824.78M
May 14, 2025	0.05	0.03	0.03	0.05	0.03	293.51M
May 13, 2025	0.04	0.03	0.03	0.04	0.03	69.51M
May 12, 2025	0.05	0.04	0.04	0.05	0.04	76.16M
May 09, 2025	0.06	0.04	0.04	0.07	0.04	145.7M
May 08, 2025	0.11	0.1	0.1	0.12	0.1	55.6M
May 07, 2025	0.39	0.3	0.3	0.42	0.25	39.43M
May 06, 2025	0.38	0.4	0.4	0.4	0.31	36.89M
May 05, 2025	0.88	1.1	1.1	1.25	0.66	140.5M
May 02, 2025	0.52	0.46	0.46	0.52	0.41	522,503
May 01, 2025	0.58	0.52	0.52	0.59	0.52	263,568
April 30, 2025	0.56	0.59	0.59	0.61	0.52	376,972
April 29, 2025	0.56	0.53	0.53	0.6	0.52	343,500
April 28, 2025	0.6	0.56	0.56	0.6	0.56	223,129
April 25, 2025	0.65	0.55	0.55	0.65	0.55	322,937
April 24, 2025	0.81	0.65	0.65	0.86	0.61	602,726
April 23, 2025	0.83	0.89	0.89	0.89	0.81	29,835
April 22, 2025	0.82	0.78	0.78	0.82	0.74	23,009
April 21, 2025	0.86	0.79	0.79	0.86	0.71	99,045
April 17, 2025	0.91	0.86	0.86	0.91	0.86	41,500
April 16, 2025	0.87	0.91	0.91	0.92	0.86	59,518
April 15, 2025	0.83	0.87	0.87	0.87	0.83	33,600
April 14, 2025	0.76	0.83	0.83	0.84	0.73	101,100
April 11, 2025	0.75	0.75	0.75	0.77	0.73	40,081
April 10, 2025	0.73	0.73	0.73	0.76	0.72	20,833
April 09, 2025	0.73	0.75	0.75	0.76	0.71	63,387
April 08, 2025	0.76	0.73	0.73	0.79	0.7	69,468
April 07, 2025	0.75	0.75	0.75	0.79	0.72	69,191
April 04, 2025	0.87	0.79	0.79	0.89	0.75	132,739
April 03, 2025	0.9	0.85	0.85	0.9	0.84	58,235
April 02, 2025	0.89	0.9	0.9	0.98	0.88	91,045
April 01, 2025	0.97	0.89	0.89	0.98	0.89	87,899
March 31, 2025	1.32	0.87	0.87	1.33	0.81	372,600
March 28, 2025	1.1	1.28	1.28	1.34	1.01	552,114
March 27, 2025	0.88	1.07	1.07	1.1	0.85	246,645
March 26, 2025	0.85	0.83	0.83	0.89	0.77	89,468
March 25, 2025	0.82	0.8	0.8	0.89	0.77	365,677
March 24, 2025	0.79	0.79	0.79	0.81	0.69	219,739
March 21, 2025	0.8	0.79	0.79	0.81	0.77	18,615
March 20, 2025	0.81	0.81	0.81	0.85	0.79	31,100
March 19, 2025	0.83	0.85	0.85	0.88	0.79	54,649
March 18, 2025	0.85	0.86	0.86	0.86	0.81	14,237
March 17, 2025	0.76	0.83	0.83	0.86	0.76	52,035
March 14, 2025	0.8	0.76	0.76	0.8	0.75	37,219
March 13, 2025	0.81	0.8	0.8	0.81	0.77	41,000
March 12, 2025	0.85	0.81	0.81	0.85	0.8	33,341
March 11, 2025	0.8	0.82	0.82	0.85	0.8	9,637
March 10, 2025	0.89	0.81	0.81	0.93	0.79	89,920
March 07, 2025	0.92	0.89	0.89	0.97	0.89	9,811
March 06, 2025	0.9	0.95	0.95	0.97	0.87	17,101
March 05, 2025	0.9	0.91	0.91	0.94	0.89	9,900
March 04, 2025	0.91	0.91	0.91	0.91	0.87	30,500

NuCana plc (NCNA) NASDAQ