NuCana plc (NCNA) NASDAQ

3.99

-0.0272(-0.68%)

Updated at October 23 10:16AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 22, 20254.14.024.024.113.81292,480
October 21, 20254.984.214.214.984.18499,735
October 20, 20255.244.974.975.654.941.94M
October 17, 20255.015.075.075.345.01175,160
October 16, 20255.425.145.145.585168,014
October 15, 20255.85.365.366.15.29213,335
October 14, 20255.75.855.855.995.27367,200
October 13, 20255.835.785.786.165.66462,349
October 10, 20255.975.335.336.175.2322,841
October 09, 20255.835.945.946.45.73325,281
October 08, 20256.65.915.916.655.47850,463
October 07, 20255.167.027.027.225.022.65M
October 06, 20254.765.085.085.394.54599,055
October 03, 20254.594.684.685.054.59373,437
October 02, 20254.794.634.635.074.5418,222
October 01, 20254.424.864.865.044.42614,978
September 30, 20253.854.644.645.183.793.87M
September 29, 20253.973.833.834.13.8228,930
September 26, 20253.924.014.014.13.87145,250
September 25, 20254.013.983.984.013.88145,366
September 24, 20253.934.154.154.23.91358,586
September 23, 20253.973.893.894.143.81216,143
September 22, 20253.744.014.014.033.74264,600
September 19, 20253.983.693.6943.62311,163
September 18, 202543.993.994.223.96218,408
September 17, 20254.233.963.964.353.94404,173
September 16, 20254.634.424.424.884.42507,032
September 15, 20253.994.54.54.593.92.62M
September 12, 20253.853.863.864.233.85526,156
September 11, 20253.253.673.673.773.23557,068
September 10, 20252.913.263.263.32.88455,771
September 09, 20252.852.922.922.992.85191,633
September 08, 20252.882.892.892.922.82166,624
September 05, 20252.882.872.873.012.87210,689
September 04, 20253.042.862.863.042.78322,783
September 03, 20253.033.043.043.142.95383,022
September 02, 20253.192.982.983.232.93278,522
August 29, 20253.213.193.193.293.15159,896
August 28, 20253.243.23.23.33.16148,500
August 27, 20253.363.243.243.393.22183,517
August 26, 20253.453.363.363.523.31181,523
August 25, 20253.43.43.43.63.38275,838
August 22, 20253.13.443.443.443.1407,408
August 21, 20253.333.313.313.753.2524,663
August 20, 20253.413.113.113.473.05539,439
August 19, 20253.883.563.564.033.55356,894
August 18, 20253.753.873.874.033.75347,800
August 15, 20254.123.733.734.433.72602,722
August 14, 20254.54.154.154.524.12540,713
August 13, 20254.64.554.554.954.53510,608
August 12, 20254.714.714.715.74.621.16M
August 11, 20254.284.474.475.134.121.54M
August 08, 20250.040.030.030.040.03179.3M
August 07, 20250.040.030.030.040.03203.97M
August 06, 20250.040.040.040.040.0478.78M
August 05, 20250.050.040.040.050.0491.12M
August 04, 20250.050.050.050.050.04126.64M
August 01, 20250.040.040.040.040.04124.58M
July 31, 20250.050.040.040.050.04116.67M
July 30, 20250.050.050.050.050.05129.21M