Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nucana Plc ADR
(NQ:
NCNA
)
3.520
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
6.140
6.340
5.900
6.270
78,800
-0.06(-0.95%)
May 28, 2020
6.490
6.590
6.200
6.330
187,271
+0.06(+0.96%)
May 27, 2020
6.380
6.390
5.910
6.270
253,400
+0.35(+5.91%)
May 26, 2020
6.330
6.330
5.710
5.920
117,736
+0.05(+0.85%)
May 22, 2020
6.600
6.600
5.744
5.870
122,200
-0.24(-3.93%)
May 21, 2020
7.340
7.340
5.720
6.110
306,052
-1.26(-17.10%)
May 20, 2020
5.990
7.410
5.760
7.370
142,320
+1.56(+26.85%)
May 19, 2020
5.940
6.000
5.610
5.810
56,716
-0.07(-1.19%)
May 18, 2020
5.520
5.955
5.490
5.880
49,255
+0.36(+6.52%)
May 15, 2020
5.360
5.890
5.340
5.520
21,300
+0.07(+1.28%)
May 14, 2020
5.580
5.580
5.310
5.450
36,259
+0.03(+0.55%)
May 13, 2020
5.880
5.938
5.320
5.420
100,462
-0.41(-7.03%)
May 12, 2020
5.620
6.060
5.580
5.830
57,753
+0.30(+5.42%)
May 11, 2020
5.550
5.760
5.370
5.530
47,940
+0.08(+1.47%)
May 08, 2020
5.500
5.670
5.450
5.450
36,700
-0.04(-0.73%)
May 07, 2020
5.670
5.730
5.450
5.490
45,854
-0.04(-0.72%)
May 06, 2020
5.680
5.690
5.460
5.530
56,494
+0.17(+3.17%)
May 05, 2020
5.260
5.580
5.260
5.360
31,717
+0.15(+2.88%)
May 04, 2020
5.300
5.478
5.100
5.210
50,487
-0.20(-3.70%)
May 01, 2020
5.700
5.700
5.210
5.410
49,200
-0.24(-4.25%)
Apr 30, 2020
6.060
6.060
5.630
5.650
62,081
-0.47(-7.68%)
Apr 29, 2020
5.780
6.192
5.630
6.120
39,784
+0.36(+6.25%)
Apr 28, 2020
5.840
5.990
5.530
5.760
59,963
+0.01(+0.17%)
Apr 27, 2020
5.900
5.990
5.570
5.750
52,050
+0.09(+1.59%)
Apr 24, 2020
5.570
5.740
5.420
5.660
30,500
+0.31(+5.79%)
Apr 23, 2020
5.320
5.518
5.320
5.350
26,946
-0.14(-2.55%)
Apr 22, 2020
5.610
5.621
5.300
5.490
29,088
-0.01(-0.18%)
Apr 21, 2020
5.520
5.572
5.370
5.500
60,217
-0.19(-3.34%)
Apr 20, 2020
5.630
5.830
5.539
5.690
27,254
+0.10(+1.82%)
Apr 17, 2020
5.800
5.880
5.540
5.588
55,300
-0.17(-2.98%)
Apr 16, 2020
5.570
5.860
5.570
5.760
42,806
-0.03(-0.52%)
Apr 15, 2020
5.310
5.830
5.310
5.790
62,009
+0.14(+2.48%)
Apr 14, 2020
5.780
6.000
5.600
5.650
39,001
-0.22(-3.75%)
Apr 13, 2020
5.780
5.870
5.540
5.870
28,319
+0.13(+2.26%)
Apr 09, 2020
5.700
5.870
5.570
5.740
37,500
+0.35(+6.49%)
Apr 08, 2020
5.630
5.870
5.170
5.390
111,779
-0.16(-2.88%)
Apr 07, 2020
5.540
5.550
5.040
5.550
68,128
+0.25(+4.72%)
Apr 06, 2020
5.060
5.550
5.000
5.300
71,393
+0.24(+4.74%)
Apr 03, 2020
4.900
5.520
4.810
5.060
87,500
+0.19(+3.90%)
Apr 02, 2020
5.300
5.530
4.860
4.870
96,765
-0.52(-9.65%)
Apr 01, 2020
5.670
5.670
5.210
5.390
93,956
-0.44(-7.55%)
Mar 31, 2020
5.360
6.350
5.360
5.830
78,271
+0.33(+6.00%)
Mar 30, 2020
5.650
5.821
5.280
5.500
37,686
-0.10(-1.79%)
Mar 27, 2020
5.520
5.895
5.380
5.600
86,800
-0.40(-6.67%)
Mar 26, 2020
5.780
6.580
5.700
6.000
152,019
+0.31(+5.45%)
Mar 25, 2020
5.290
5.690
5.040
5.690
82,369
+0.49(+9.42%)
Mar 24, 2020
5.230
5.230
4.800
5.200
70,746
+0.31(+6.34%)
Mar 23, 2020
5.000
5.000
4.250
4.890
52,223
+0.00(+0.00%)
Mar 20, 2020
5.140
5.200
4.810
4.890
137,900
+0.20(+4.26%)
Mar 19, 2020
4.210
5.000
4.210
4.690
269,987
+0.38(+8.82%)
Mar 18, 2020
5.070
5.580
4.040
4.310
338,450
-1.35(-23.85%)
Mar 17, 2020
5.520
5.890
5.410
5.660
131,717
+0.21(+3.85%)
Mar 16, 2020
4.900
5.836
4.900
5.450
136,564
-0.30(-5.22%)
Mar 13, 2020
5.810
6.250
5.500
5.750
115,900
+0.33(+6.09%)
Mar 12, 2020
5.700
6.330
5.310
5.420
216,445
-0.92(-14.51%)
Mar 11, 2020
6.760
6.950
6.020
6.340
156,613
-0.42(-6.21%)
Mar 10, 2020
7.200
7.200
6.500
6.760
115,813
+0.11(+1.65%)
Mar 09, 2020
7.070
7.480
6.500
6.650
277,105
-1.32(-16.56%)
Mar 06, 2020
7.820
8.290
7.250
7.970
313,600
-0.02(-0.25%)
Mar 05, 2020
9.290
9.750
7.550
7.990
602,968
-1.06(-11.71%)
Mar 04, 2020
8.680
10.50
8.140
9.050
1,346,460
+1.20(+15.29%)
Mar 03, 2020
6.990
9.070
6.590
7.850
1,557,888
+1.86(+31.05%)
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
.