Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nucana Plc ADR (NQ: NCNA )

3.050 -0.350 (-10.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 350.79 350.79 300.00 300.00 272 -45.00(-13.04%)
May 30, 2019 345.00 345.00 345.00 4 +0.00(+0.00%)
May 29, 2019 349.50 360.00 345.00 345.00 124 -1.50(-0.43%)
May 28, 2019 375.00 375.00 346.50 346.50 351 -33.12(-8.73%)
May 24, 2019 400.00 400.00 367.75 379.62 116 +6.38(+1.71%)
May 23, 2019 373.25 373.25 373.25 373.25 11 +11.25(+3.11%)
May 22, 2019 354.00 365.62 354.00 362.00 51 +2.25(+0.63%)
May 21, 2019 354.50 365.75 352.00 359.75 481 +4.25(+1.20%)
May 20, 2019 367.75 367.75 346.00 355.50 121 -8.75(-2.40%)
May 17, 2019 377.62 377.62 363.25 364.25 368 +1.00(+0.28%)
May 16, 2019 375.00 381.88 361.75 363.25 517 -7.50(-2.02%)
May 15, 2019 360.15 375.00 360.15 370.75 873 +7.00(+1.92%)
May 14, 2019 368.75 381.71 361.50 363.75 1,032 +7.75(+2.18%)
May 13, 2019 362.50 378.50 351.25 356.00 386 -4.50(-1.25%)
May 10, 2019 368.75 403.00 351.75 360.50 388 +7.00(+1.98%)
May 09, 2019 362.25 376.88 346.25 353.50 815 -4.75(-1.33%)
May 08, 2019 375.00 383.50 358.25 358.25 999 -19.75(-5.22%)
May 07, 2019 383.25 399.25 362.05 378.00 684 -13.50(-3.45%)
May 06, 2019 394.75 397.75 375.00 391.50 1,144 -2.25(-0.57%)
May 03, 2019 378.00 398.75 378.00 393.75 1,216 +13.75(+3.62%)
May 02, 2019 387.00 425.00 369.25 380.00 1,037 +0.25(+0.07%)
May 01, 2019 375.00 390.00 371.75 379.75 665 +4.75(+1.27%)
Apr 30, 2019 378.75 390.18 363.25 375.00 865 +0.50(+0.13%)
Apr 29, 2019 360.75 377.50 350.50 374.50 6,046 +45.00(+13.66%)
Apr 26, 2019 320.00 342.50 320.00 329.50 7,904 +10.00(+3.13%)
Apr 25, 2019 313.75 332.50 313.75 319.50 281 +1.50(+0.47%)
Apr 24, 2019 323.00 338.75 318.00 318.00 366 -5.25(-1.62%)
Apr 23, 2019 343.00 348.25 323.25 323.25 499 -18.00(-5.27%)
Apr 22, 2019 345.25 373.75 339.00 341.25 496 +2.50(+0.74%)
Apr 18, 2019 347.75 367.50 338.75 338.75 492 -11.25(-3.21%)
Apr 17, 2019 348.25 351.88 322.50 350.00 411 +0.00(+0.00%)
Apr 16, 2019 380.00 392.02 342.00 350.00 2,000 -30.00(-7.89%)
Apr 15, 2019 396.00 410.00 378.75 380.00 2,400 -18.75(-4.70%)
Apr 12, 2019 401.75 426.50 382.88 398.75 4,436 -6.25(-1.54%)
Apr 11, 2019 425.75 427.25 385.38 405.00 4,778 -24.00(-5.59%)
Apr 10, 2019 393.50 429.00 381.12 429.00 8,399 +29.75(+7.45%)
Apr 09, 2019 392.50 401.75 388.12 399.25 723 +5.50(+1.40%)
Apr 08, 2019 422.75 425.00 392.50 393.75 1,752 -32.75(-7.68%)
Apr 05, 2019 432.50 433.25 424.38 426.50 1,832 +1.50(+0.35%)
Apr 04, 2019 420.00 448.00 417.00 425.00 1,791 -11.25(-2.58%)
Apr 03, 2019 431.12 444.24 423.50 436.25 1,087 +5.00(+1.16%)
Apr 02, 2019 425.00 438.00 405.25 431.25 1,255 -5.00(-1.15%)
Apr 01, 2019 424.50 444.00 423.50 436.25 1,582 +11.25(+2.65%)
Mar 29, 2019 390.50 435.00 387.75 425.00 1,736 +31.50(+8.01%)
Mar 28, 2019 394.25 424.71 392.50 393.50 468 -2.75(-0.69%)
Mar 27, 2019 424.00 424.00 382.50 396.25 1,119 -7.75(-1.92%)
Mar 26, 2019 417.75 426.33 398.00 404.00 323 -14.50(-3.46%)
Mar 25, 2019 473.65 473.65 413.50 418.50 2,581 -32.25(-7.15%)
Mar 22, 2019 433.00 482.00 421.75 450.75 3,260 +24.75(+5.81%)
Mar 21, 2019 414.25 446.25 414.25 426.00 1,034 +26.00(+6.50%)
Mar 20, 2019 384.75 404.25 376.25 400.00 1,407 +12.00(+3.09%)
Mar 19, 2019 416.50 428.75 381.50 388.00 1,953 -24.50(-5.94%)
Mar 18, 2019 399.50 424.75 361.25 412.50 6,374 +10.00(+2.48%)
Mar 15, 2019 385.75 404.75 375.00 402.50 6,692 +14.50(+3.74%)
Mar 14, 2019 379.25 393.75 369.00 388.00 4,148 +11.00(+2.92%)
Mar 13, 2019 349.38 397.75 339.75 377.00 26,789 +45.50(+13.73%)
Mar 12, 2019 345.00 350.00 331.50 331.50 721 -15.00(-4.33%)
Mar 11, 2019 333.25 363.25 333.25 346.50 432 +21.50(+6.62%)
Mar 08, 2019 304.25 373.50 302.50 325.00 5,644 +19.00(+6.21%)
Mar 07, 2019 311.25 311.25 301.75 306.00 1,037 -8.00(-2.55%)
Mar 06, 2019 338.75 338.75 305.25 314.00 2,273 -21.75(-6.48%)
Mar 05, 2019 319.75 340.00 318.75 335.75 2,102 +13.25(+4.11%)
Mar 04, 2019 297.50 325.00 292.50 322.50 6,604 +34.50(+11.98%)
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.