Nucana Plc ADR (NQ: NCNA )

1.300 +0.010 (+0.78%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.340 1.340 1.260 1.300 94,275 +0.01(+0.78%)
Nov 27, 2024 1.310 1.340 1.290 1.290 82,189 -0.04(-3.01%)
Nov 26, 2024 1.270 1.340 1.270 1.330 121,551 +0.07(+5.56%)
Nov 25, 2024 1.300 1.300 1.250 1.260 268,328 +0.03(+2.44%)
Nov 22, 2024 1.270 1.285 1.225 1.230 136,641 -0.04(-3.15%)
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%)
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.