NuCana plc - NCNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 03, 2025	0.93	0.91	0.91	0.99	0.9	24,309
February 28, 2025	0.93	0.97	0.97	0.97	0.9	25,798
February 27, 2025	0.99	0.93	0.93	0.99	0.89	20,624
February 26, 2025	0.93	0.94	0.94	0.96	0.88	22,502
February 25, 2025	1.01	0.93	0.93	1.02	0.86	79,406
February 24, 2025	1.04	1.02	1.02	1.04	1	54,637
February 21, 2025	1.06	1.09	1.09	1.1	1.02	84,106
February 20, 2025	0.96	1.06	1.06	1.06	0.93	75,084
February 19, 2025	0.92	0.96	0.96	0.96	0.92	39,532
February 18, 2025	0.93	0.94	0.94	0.95	0.92	35,309
February 14, 2025	0.9	0.91	0.91	0.93	0.9	33,700
February 13, 2025	0.86	0.88	0.88	0.91	0.86	44,000
February 12, 2025	0.92	0.86	0.86	0.93	0.86	105,733
February 11, 2025	0.97	0.92	0.92	0.97	0.92	66,388
February 10, 2025	0.97	0.95	0.95	0.97	0.95	60,721

NuCana plc (NCNA) NASDAQ