Dark

NCNA
NuCana plc
stock NASDAQ ADR

Market Open

Mar 18, 2026 3:52:23 PM EDT

1.75USD-5.645%(-0.11)65,347

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 18, 2026 9:00:30 AM EDT

1.80USD-3.194%(-0.06)944

After-hours

Mar 17, 2026 4:41:30 PM EDT

1.85USD-0.834%(-0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-18	1.8100	1.810000	1.7500	1.7500	-5.914%	65,347	0.000%
2026-03-17	1.8800	1.960000	1.8500	1.8600	-2.105%	55,520	-5.914%
2026-03-16	1.9100	1.995200	1.8800	1.9000	-0.524%	43,440	-7.895%
2026-03-13	2.0200	2.075000	1.8900	1.9100	-4.020%	45,211	-8.377%
2026-03-12	1.9900	2.010000	1.9300	1.9900	+2.051%	43,361	-12.060%
2026-03-11	2.0300	2.090000	1.9000	1.9500	-2.985%	65,395	-10.256%
2026-03-10	1.9800	2.112500	1.9800	2.0100	+3.077%	26,880	-12.935%
2026-03-09	2.1600	2.188500	1.9000	1.9500	-9.722%	69,165	-10.256%
2026-03-06	2.0200	2.210000	2.0000	2.1600	+10.198%	103,549	-18.981%
2026-03-05	2.1300	2.220000	1.9500	1.9601	-7.977%	59,597	-10.719%
2026-03-04	2.1500	2.217000	2.0700	2.1300	-0.930%	23,674	-17.840%
2026-03-03	2.0800	2.200000	2.0000	2.1500	0.000%	46,573	-18.605%
2026-03-02	2.1300	2.190000	2.0800	2.1500	-0.463%	19,531	-18.605%
2026-02-27	2.1700	2.170000	2.0800	2.1600	-1.370%	8,623	-18.981%
2026-02-26	2.1600	2.230200	2.1200	2.1900	-2.232%	20,623	-20.091%
2026-02-25	2.2000	2.270000	2.1500	2.2400	+4.673%	26,724	-21.875%
2026-02-24	2.0700	2.210000	2.0700	2.1400	+3.883%	37,748	-18.224%
2026-02-23	2.0900	2.131900	2.0000	2.0600	-1.905%	21,641	-15.049%
2026-02-20	2.1400	2.200000	2.0900	2.1000	-2.098%	19,154	-16.667%
2026-02-19	2.1500	2.150000	2.0885	2.1450	+1.659%	20,660	-18.415%
2026-02-18	2.0300	2.186000	2.0100	2.1100	+5.500%	20,257	-17.062%
2026-02-17	2.1300	2.176000	2.0000	2.0000	-5.660%	54,613	-12.500%
2026-02-13	2.1000	2.254000	2.1000	2.1200	+1.923%	23,960	-17.453%
2026-02-12	2.2300	2.260000	2.0800	2.0800	-5.023%	36,160	-15.865%
2026-02-11	2.2400	2.245000	2.1300	2.1900	-1.794%	28,781	-20.091%
2026-02-10	2.2700	2.280000	2.2200	2.2300	-0.889%	25,813	-21.525%
2026-02-09	2.2200	2.330000	2.2100	2.2500	+1.351%	28,330	-22.222%
2026-02-06	2.1500	2.260000	2.1000	2.2200	+6.220%	62,508	-21.171%
2026-02-05	2.3300	2.330000	2.0700	2.0900	-12.185%	82,097	-16.268%
2026-02-04	2.4100	2.455000	2.2801	2.3800	-0.833%	54,521	-26.471%
2026-02-03	2.5700	2.669900	2.3450	2.4000	-6.977%	107,868	-27.083%
2026-02-02	2.4400	2.600000	2.4200	2.5800	+2.789%	73,543	-32.171%
2026-01-30	2.6800	2.730000	2.4700	2.5100	-7.380%	91,756	-30.279%
2026-01-29	2.9400	2.940000	2.6700	2.7100	-8.136%	166,976	-35.424%
2026-01-28	2.9700	3.010000	2.9100	2.9500	0.000%	51,082	-40.678%
2026-01-27	3.1300	3.130000	2.8900	2.9500	-4.839%	77,708	-40.678%
2026-01-26	3.2300	3.230000	3.0750	3.1000	-4.908%	103,548	-43.548%
2026-01-23	3.2500	3.340000	3.2200	3.2600	+1.242%	37,895	-46.319%
2026-01-22	3.2700	3.350000	3.2100	3.2200	-0.923%	44,236	-45.652%
2026-01-21	3.1900	3.319400	3.1600	3.2500	+1.246%	58,162	-46.154%
2026-01-20	3.3000	3.300000	3.1400	3.2100	-3.021%	70,574	-45.483%
2026-01-16	3.3400	3.500000	3.2500	3.3100	-0.898%	151,715	-47.130%
2026-01-15	3.3000	3.380000	3.2702	3.3400	+0.300%	58,230	-47.605%
2026-01-14	3.4600	3.490000	3.3300	3.3300	-5.666%	52,023	-47.447%
2026-01-13	3.2500	3.810000	3.2500	3.5300	+6.970%	463,301	-50.425%
2026-01-12	3.3300	3.390000	3.2712	3.3000	-2.077%	48,845	-46.970%
2026-01-09	3.6000	3.660000	3.3700	3.3700	-6.389%	65,133	-48.071%
2026-01-08	3.6373	3.720000	3.6000	3.6000	-0.552%	17,940	-51.389%
2026-01-07	3.6100	3.730000	3.6100	3.6200	-2.162%	49,129	-51.657%
2026-01-06	3.6501	3.770000	3.5001	3.7000	0.000%	80,842	-52.703%
2026-01-05	3.6300	3.730000	3.5600	3.7000	+1.648%	80,890	-52.703%
2026-01-02	3.6000	3.780000	3.6000	3.6400	+1.111%	55,571	-51.923%
2025-12-31	3.4825	3.650000	3.4607	3.6000	+1.983%	53,579	-51.389%
2025-12-30	3.5000	3.580000	3.3400	3.5300	+2.023%	80,121	-50.425%
2025-12-29	3.3000	3.460000	3.2100	3.4600	+4.532%	147,015	-49.422%
2025-12-26	3.2000	3.379400	3.1600	3.3100	-0.898%	66,394	-47.130%
2025-12-24	3.3100	3.419800	3.2600	3.3400	+0.906%	34,788	-47.605%
2025-12-23	3.3800	3.480000	3.3000	3.3100	-2.933%	50,977	-47.130%
2025-12-22	3.4700	3.563200	3.4100	3.4100	-4.213%	50,392	-48.680%
2025-12-19	3.4500	3.580000	3.4300	3.5600	+2.594%	52,039	-50.843%
2025-12-18	3.4200	3.580000	3.3868	3.4700	+1.166%	23,828	-49.568%
2025-12-17	3.5300	3.530000	3.3000	3.4300	-3.652%	84,242	-48.980%
2025-12-16	3.5000	3.637800	3.4600	3.5600	-1.657%	41,238	-50.843%
2025-12-15	3.7500	3.815900	3.6200	3.6200	-2.688%	35,371	-51.657%
2025-12-12	4.0800	4.095000	3.7000	3.7200	-8.148%	67,626	-52.957%
2025-12-11	4.2500	4.250000	3.9508	4.0500	-5.152%	73,430	-56.790%
2025-12-10	4.4500	4.550000	4.0300	4.2700	-0.234%	101,750	-59.016%
2025-12-09	4.2000	4.340000	4.1500	4.2800	+3.382%	34,284	-59.112%
2025-12-08	4.1600	4.260000	4.0950	4.1400	-0.719%	45,477	-57.729%
2025-12-05	4.4500	4.539800	4.1600	4.1700	-5.869%	54,806	-58.034%
2025-12-04	4.1900	4.480000	4.1416	4.4300	+4.481%	45,477	-60.497%
2025-12-03	4.0000	4.340000	4.0000	4.2400	+6.533%	65,669	-58.726%
2025-12-02	4.0100	4.010000	3.8200	3.9800	-0.500%	21,804	-56.030%
2025-12-01	4.1600	4.160000	3.9700	4.0000	-6.542%	39,677	-56.250%
2025-11-28	3.9900	4.350000	3.9894	4.2800	+7.809%	78,598	-59.112%
2025-11-26	3.8800	4.060100	3.8244	3.9700	+3.117%	44,746	-55.919%
2025-11-25	3.8000	3.940000	3.7029	3.8500	+1.316%	73,087	-54.545%
2025-11-24	3.5000	3.840000	3.5000	3.8000	+8.571%	70,451	-53.947%
2025-11-21	3.4800	3.601526	3.3800	3.5000	-1.547%	69,390	-50.000%
2025-11-20	3.3300	3.880000	3.3300	3.5550	+6.119%	151,444	-50.774%
2025-11-19	3.3000	3.370000	3.2200	3.3500	+1.208%	33,643	-47.761%
2025-11-18	3.1600	3.380000	3.1027	3.3100	+3.438%	53,217	-47.130%
2025-11-17	3.3000	3.390000	3.2000	3.2000	-6.158%	135,424	-45.313%
2025-11-14	3.2400	3.534300	3.2400	3.4100	-2.292%	48,634	-48.680%
2025-11-13	3.7200	3.800000	3.3000	3.4900	-7.916%	149,846	-49.857%
2025-11-12	3.6000	3.860000	3.6000	3.7900	+1.882%	57,080	-53.826%
2025-11-11	3.7000	3.750000	3.6058	3.7200	+1.362%	36,799	-52.957%
2025-11-10	3.8000	3.850000	3.6100	3.6700	-0.272%	50,995	-52.316%
2025-11-07	3.5700	3.898000	3.5500	3.6800	+1.099%	48,651	-52.446%
2025-11-06	3.8600	3.884300	3.5700	3.6400	-4.211%	60,092	-51.923%
2025-11-05	3.8200	3.889900	3.6400	3.8000	+4.683%	88,690	-53.947%
2025-11-04	3.7500	3.920000	3.6100	3.6300	-7.868%	90,424	-51.791%
2025-11-03	4.0400	4.040000	3.8300	3.9400	-1.746%	81,604	-55.584%
2025-10-31	3.8000	4.070000	3.8000	4.0100	+8.086%	75,491	-56.359%
2025-10-30	3.8600	3.925000	3.7100	3.7100	-6.076%	113,441	-52.830%
2025-10-29	4.0500	4.190000	3.9000	3.9500	-5.952%	102,518	-55.696%
2025-10-28	4.2500	4.380000	4.1300	4.2000	-2.778%	91,830	-58.333%
2025-10-27	4.2000	4.380000	4.2000	4.3200	+1.408%	81,051	-59.491%
2025-10-24	4.1900	4.410000	4.1900	4.2600	+1.671%	90,229	-58.920%
2025-10-23	3.9700	4.260000	3.9700	4.1900	+4.229%	96,852	-58.234%
2025-10-22	4.1000	4.118700	3.8050	4.0200	-4.513%	299,690	-56.468%
2025-10-21	4.9800	4.980000	4.1750	4.2100	-15.292%	499,735	-58.432%
2025-10-20	5.2400	5.650000	4.9400	4.9700	-1.972%	1,939,784	-64.789%
2025-10-17	5.0100	5.338200	5.0100	5.0700	-1.362%	175,160	-65.483%
2025-10-16	5.4200	5.578600	5.0000	5.1400	-4.104%	173,462	-65.953%
2025-10-15	5.8000	6.099900	5.2900	5.3600	-8.376%	213,335	-67.351%
2025-10-14	5.7000	5.989900	5.2700	5.8500	+1.211%	367,177	-70.085%
2025-10-13	5.8300	6.160000	5.6600	5.7800	+8.443%	462,349	-69.723%
2025-10-10	5.9700	6.170000	5.2000	5.3300	-10.269%	340,716	-67.167%
2025-10-09	5.8300	6.400000	5.7305	5.9400	+0.508%	328,624	-70.539%
2025-10-08	6.5600	6.650000	5.4900	5.9100	-15.812%	866,124	-70.389%
2025-10-07	5.1600	7.220000	5.0177	7.0200	+38.189%	2,689,652	-75.071%
2025-10-06	4.7600	5.389900	4.5400	5.0800	+8.547%	599,055	-65.551%
2025-10-03	4.5900	5.050000	4.5900	4.6800	+1.080%	375,384	-62.607%
2025-10-02	4.7900	5.070000	4.5000	4.6300	-4.733%	418,222	-62.203%
2025-10-01	4.4200	5.040000	4.4200	4.8600	+4.741%	622,357	-63.992%
2025-09-30	3.8500	5.180000	3.7900	4.6400	+21.149%	3,940,834	-62.284%
2025-09-29	3.9700	4.100000	3.8000	3.8300	-4.489%	228,930	-54.308%
2025-09-26	3.9200	4.100000	3.8700	4.0100	+0.754%	148,104	-56.359%
2025-09-25	4.0100	4.088500	3.8500	3.9800	-4.096%	150,424	-56.030%
2025-09-24	3.9300	4.200000	3.9144	4.1500	+6.684%	375,900	-57.831%
2025-09-23	3.9700	4.150000	3.8100	3.8900	-2.993%	240,628	-55.013%
2025-09-22	3.7400	4.032000	3.7400	4.0100	+8.672%	264,576	-56.359%
2025-09-19	3.9800	4.004000	3.6100	3.6900	-7.519%	319,057	-52.575%
2025-09-18	4.0000	4.220000	3.9600	3.9900	+0.885%	235,863	-56.140%
2025-09-17	4.2300	4.350000	3.9400	3.9550	-10.520%	424,096	-55.752%
2025-09-16	4.6300	4.880000	4.4200	4.4200	-1.778%	515,637	-60.407%
2025-09-15	3.9900	4.589800	3.9000	4.5000	+16.580%	2,620,438	-61.111%
2025-09-12	3.8500	4.230000	3.8500	3.8600	+5.177%	535,589	-54.663%
2025-09-11	3.2500	3.800000	3.2200	3.6700	+12.577%	564,398	-52.316%
2025-09-10	2.9100	3.300000	2.8800	3.2600	+11.644%	455,771	-46.319%
2025-09-09	2.8500	2.990000	2.8500	2.9200	+1.038%	191,633	-40.068%
2025-09-08	2.8800	2.920000	2.8200	2.8900	+0.697%	166,624	-39.446%
2025-09-05	2.8800	3.022200	2.8600	2.8700	+0.350%	215,340	-39.024%
2025-09-04	3.0400	3.040000	2.7800	2.8600	-5.921%	322,783	-38.811%
2025-09-03	3.0300	3.140000	2.9500	3.0400	+2.013%	383,022	-42.434%
2025-09-02	3.1900	3.230000	2.9300	2.9800	-6.583%	285,500	-41.275%
2025-08-29	3.2100	3.290000	3.1500	3.1900	-0.313%	159,896	-45.141%
2025-08-28	3.2400	3.300000	3.1600	3.2000	-1.235%	148,496	-45.313%
2025-08-27	3.3600	3.390000	3.2150	3.2400	-3.571%	183,517	-45.988%
2025-08-26	3.4500	3.520000	3.3100	3.3600	-1.176%	181,523	-47.917%
2025-08-25	3.4000	3.600000	3.3800	3.4000	-1.163%	275,838	-48.529%
2025-08-22	3.1000	3.440000	3.1000	3.4400	+3.927%	420,004	-49.128%
2025-08-21	3.3300	3.780000	3.2000	3.3100	+6.431%	549,520	-47.130%
2025-08-20	3.4100	3.469300	3.0500	3.1100	-12.640%	565,904	-43.730%
2025-08-19	3.8800	4.025100	3.5500	3.5600	-8.010%	356,894	-50.843%
2025-08-18	3.7500	4.030000	3.7500	3.8700	+3.753%	347,768	-54.780%
2025-08-15	4.1200	4.428000	3.7200	3.7300	-10.120%	635,241	-53.083%
2025-08-14	4.5000	4.520000	4.1200	4.1500	-8.791%	540,713	-57.831%
2025-08-13	4.6000	4.950000	4.5300	4.5500	-3.397%	510,608	-61.538%
2025-08-12	4.7100	5.700000	4.6200	4.7100	+5.369%	1,198,720	-62.845%
2025-08-11	4.2800	5.130000	4.1200	4.4700	-30.590%	1,543,992	-60.850%
2025-08-08	7.1000	7.960000	6.2600	6.4400	-1.829%	896,517	-72.826%
2025-08-07	8.0000	8.060000	6.5000	6.5600	-18.812%	1,019,872	-73.323%
2025-08-06	8.6000	8.600000	7.8200	8.0800	-4.941%	393,888	-78.342%
2025-08-05	9.4200	10.000000	8.2200	8.5000	-7.002%	455,595	-79.412%
2025-08-04	9.2400	9.400000	8.3000	9.1400	+16.880%	633,223	-80.853%
2025-08-01	8.5000	8.500000	7.0600	7.8200	-8.858%	622,894	-77.621%
2025-07-31	9.2000	9.360000	8.0000	8.5800	-8.137%	583,373	-79.604%
2025-07-30	9.3800	9.660000	9.0600	9.3400	-7.157%	646,025	-81.263%
2025-07-29	10.6000	10.600000	9.0400	10.0600	-8.545%	1,148,134	-82.604%
2025-07-28	11.8600	12.360000	10.7000	11.0000	-7.718%	1,741,369	-84.091%
2025-07-25	11.2600	12.400000	10.4000	11.9200	+10.370%	2,578,120	-85.319%
2025-07-24	10.3800	13.000000	10.2000	10.8000	+2.662%	2,180,079	-83.796%
2025-07-23	10.5400	10.920000	10.1200	10.5200	-0.755%	783,035	-83.365%
2025-07-22	10.6000	11.500000	10.3000	10.6000	+3.922%	1,265,045	-83.491%
2025-07-21	10.4400	11.000000	10.0600	10.2000	+6.918%	1,864,935	-82.843%
2025-07-18	9.2400	9.820000	8.8600	9.5400	+1.923%	339,413	-81.656%
2025-07-17	9.7800	10.080000	9.2400	9.3600	-6.773%	341,806	-81.303%
2025-07-16	10.0000	10.720000	9.7000	10.0400	0.000%	422,512	-82.570%
2025-07-15	10.0000	11.160000	9.3800	10.0400	+9.368%	775,289	-82.570%
2025-07-14	9.9600	10.140000	8.8600	9.1800	-8.566%	618,984	-80.937%
2025-07-11	12.0000	12.200000	10.0000	10.0400	-15.913%	1,136,586	-82.570%
2025-07-10	13.9600	14.900000	11.3600	11.9400	-0.995%	2,962,190	-85.343%
2025-07-09	11.1000	25.580000	11.1000	12.0600	+8.453%	9,050,175	-85.489%
2025-07-08	11.1400	11.280000	10.0200	11.1200	+11.423%	277,280	-84.263%
2025-07-07	12.0000	12.200000	9.6800	9.9800	-6.903%	301,273	-82.465%
2025-07-03	11.0000	11.300000	10.4600	10.7200	-5.133%	217,140	-83.675%
2025-07-02	12.0000	12.100000	10.8000	11.3000	-6.612%	478,387	-84.513%
2025-07-01	11.8200	13.320000	11.5000	12.1000	+5.401%	512,103	-85.537%
2025-06-30	14.5400	14.740000	11.1000	11.4800	-33.178%	581,088	-84.756%
2025-06-27	16.6000	18.280000	16.3600	17.1800	+3.995%	347,097	-89.814%
2025-06-26	17.2200	18.200000	16.2000	16.5200	-6.667%	155,930	-89.407%
2025-06-25	18.1000	19.299800	17.1600	17.7000	-2.210%	169,769	-90.113%
2025-06-24	18.0000	19.560000	16.0000	18.1000	+1.800%	328,312	-90.331%
2025-06-23	18.0000	19.000000	14.7600	17.7800	-11.100%	368,344	-90.157%
2025-06-20	24.1000	24.440000	12.9200	20.0000	-18.167%	593,609	-91.250%
2025-06-18	24.8000	27.200000	24.2000	24.4400	-1.133%	320,514	-92.840%
2025-06-17	26.0000	26.010000	23.4800	24.7200	-5.793%	355,105	-92.921%
2025-06-16	27.3800	29.000000	25.7000	26.2400	+14.186%	906,155	-93.331%
2025-06-13	26.7800	27.660000	22.8200	22.9800	-24.408%	606,091	-92.385%
2025-06-12	27.2200	33.620000	24.0600	30.4000	-7.879%	1,240,880	-94.243%
2025-06-11	36.0000	40.000000	29.0600	33.0000	+14.983%	4,087,725	-94.697%
2025-06-10	24.1200	37.600000	22.4000	28.7000	+88.320%	11,665,653	-93.902%
2025-06-09	9.8800	19.100000	9.1400	15.2400	+52.705%	5,976,612	-88.517%
2025-06-06	8.8800	11.200000	8.4000	9.9800	+26.329%	1,507,143	-82.465%
2025-06-05	9.0000	9.080000	7.7400	7.9000	-14.317%	373,458	-77.848%
2025-06-04	9.8600	10.200000	8.8000	9.2200	-22.910%	562,962	-81.020%
2025-06-03	8.7400	11.980000	7.0000	11.9600	+57.368%	2,075,468	-85.368%
2025-06-02	7.2000	7.840000	6.9200	7.6000	+7.649%	302,410	-76.974%
2025-05-30	7.1200	7.240000	6.9800	7.0600	-4.595%	158,672	-75.212%
2025-05-29	7.4000	7.420000	7.0000	7.4000	-1.333%	247,214	-76.351%
2025-05-28	7.6000	7.960000	7.1200	7.5000	-3.846%	289,431	-76.667%
2025-05-27	7.8600	7.860000	7.4400	7.8000	+2.632%	232,226	-77.564%
2025-05-23	7.5600	8.000000	7.3000	7.6000	-3.553%	388,772	-76.974%
2025-05-22	8.0800	8.100000	7.3602	7.8800	-2.475%	399,779	-77.792%
2025-05-21	8.9400	9.060000	7.6000	8.0800	-12.931%	412,510	-78.342%
2025-05-20	9.9600	9.960000	9.0200	9.2800	-3.734%	386,787	-81.142%
2025-05-19	10.1400	10.200000	9.3400	9.6400	+10.046%	906,190	-81.846%
2025-05-16	10.3200	11.000000	8.5800	8.7600	-17.978%	584,702	-80.023%
2025-05-15	10.9800	13.420000	9.0000	10.6800	+54.335%	4,242,436	-83.614%
2025-05-14	9.3000	9.720000	6.6600	6.9200	+5.167%	1,655,308	-74.711%
2025-05-13	7.7400	8.400000	6.5000	6.5800	-17.750%	364,705	-73.404%
2025-05-12	9.0600	9.240000	7.6000	8.0000	-4.762%	380,819	-78.125%
2025-05-09	12.1400	13.000000	7.8800	8.4000	-59.184%	771,174	-79.167%
2025-05-08	21.1600	23.740000	19.6000	20.5800	-65.825%	360,239	-91.497%
2025-05-07	78.0000	83.600000	49.0800	60.2200	-25.470%	197,156	-97.094%
2025-05-06	76.1000	80.920000	62.2000	80.8000	-63.273%	189,876	-97.834%
2025-05-05	176.6200	250.000000	131.5200	220.0000	+139.027%	702,483	-99.205%
2025-05-02	104.0200	104.020000	82.6600	92.0400	-11.500%	2,748	-98.099%
2025-05-01	116.0000	118.800000	104.0000	104.0000	-11.864%	1,333	-98.317%
2025-04-30	112.0000	121.520000	104.0000	118.0000	+11.300%	1,885	-98.517%
2025-04-29	112.0000	119.900000	104.5200	106.0200	-5.356%	1,717	-98.349%
2025-04-28	120.8000	120.820000	112.0000	112.0200	+1.818%	1,116	-98.438%
2025-04-25	130.0000	130.000000	110.0200	110.0200	-15.369%	1,695	-98.409%
2025-04-24	161.2000	171.050000	122.1600	130.0000	-26.966%	3,014	-98.654%
2025-04-23	165.7198	177.999800	161.1600	177.9998	+14.088%	149	-99.017%
2025-04-22	163.7200	163.720000	148.4000	156.0200	-1.253%	115	-98.878%
2025-04-21	172.0000	172.000000	142.2600	158.0000	-8.140%	495	-98.892%
2025-04-17	182.7600	182.760000	171.9898	172.0000	-5.182%	207	-98.983%
2025-04-16	174.0000	183.920000	172.0000	181.4000	+4.253%	298	-99.035%
2025-04-15	166.0000	174.000000	166.0000	174.0000	+4.870%	168	-98.994%
2025-04-14	152.8000	168.880000	146.0000	165.9200	+10.613%	505	-98.945%
2025-04-11	150.0000	154.000000	146.0600	150.0000	+2.881%	224	-98.833%
2025-04-10	146.0200	151.940000	144.0000	145.8000	-2.800%	104	-98.800%
2025-04-09	146.0000	152.000000	141.2000	150.0000	+3.448%	317	-98.833%
2025-04-08	152.0000	158.000000	140.2600	145.0000	-3.333%	347	-98.793%
2025-04-07	150.0000	157.980000	144.0000	150.0000	-5.183%	346	-98.833%
2025-04-04	174.0000	177.592000	150.0000	158.2000	-6.941%	664	-98.894%
2025-04-03	180.0000	180.000000	168.2202	170.0000	-5.566%	291	-98.971%
2025-04-02	178.0000	195.740000	176.0000	180.0200	+1.135%	455	-99.028%
2025-04-01	194.6000	195.480000	177.9100	178.0000	+1.971%	439	-99.017%
2025-03-31	264.0000	266.000000	162.2600	174.5600	-31.813%	1,863	-98.997%
2025-03-28	220.0000	268.000000	202.0000	256.0000	+19.626%	2,761	-99.316%
2025-03-27	175.0400	220.000000	170.0000	214.0000	+28.916%	1,353	-99.182%
2025-03-26	169.8000	178.000000	154.1000	166.0000	+3.750%	447	-98.946%
2025-03-25	164.1600	178.000000	154.0000	160.0000	+1.266%	1,828	-98.906%
2025-03-24	158.0200	162.800000	138.2200	158.0000	+0.051%	1,099	-98.892%
2025-03-21	160.1800	162.800000	154.2200	157.9200	-2.156%	93	-98.892%
2025-03-20	162.0000	170.000000	157.6400	161.4000	-4.497%	155	-98.916%
2025-03-19	166.7200	175.840000	158.2200	168.9998	-1.744%	273	-98.964%
2025-03-18	169.9200	172.000000	162.8200	172.0000	+3.614%	71	-98.983%
2025-03-17	152.2000	172.324800	152.2000	166.0000	+9.139%	260	-98.946%
2025-03-14	159.8000	160.000000	150.2600	152.1000	-4.819%	186	-98.849%
2025-03-13	162.0000	162.200000	154.0200	159.8000	-1.480%	205	-98.905%
2025-03-12	169.8000	170.000000	160.0000	162.2000	-0.977%	167	-98.921%
2025-03-11	160.0000	169.998000	160.0000	163.8000	+1.739%	48	-98.932%
2025-03-10	178.0000	185.840000	157.1000	161.0000	-9.551%	450	-98.913%
2025-03-07	184.0000	193.600000	177.0200	178.0000	-6.197%	49	-99.017%
2025-03-06	179.5600	193.960000	174.3600	189.7600	+4.264%	86	-99.078%
2025-03-05	180.9400	188.140000	177.8998	182.0000	-0.176%	49	-99.038%
2025-03-04	182.3200	182.320000	174.1200	182.3200	0.000%	152	-99.040%
2025-03-03	186.0000	197.600000	180.0000	182.3200	-6.021%	122	-99.040%
2025-02-28	185.6400	194.000000	179.6598	194.0000	+4.503%	129	-99.098%
2025-02-27	198.0000	198.000000	177.2098	185.6400	-1.255%	103	-99.057%
2025-02-26	186.0200	192.000000	176.9000	188.0000	+1.064%	113	-99.069%
2025-02-25	202.0000	203.980000	172.0000	186.0200	-8.814%	397	-99.059%
2025-02-24	208.0000	208.000000	200.0000	204.0000	-6.422%	273	-99.142%
2025-02-21	212.0000	220.000000	204.0000	218.0000	+2.830%	421	-99.197%
2025-02-20	191.4400	212.000000	186.0000	212.0000	+10.417%	375	-99.175%
2025-02-19	184.9400	192.000000	184.0800	192.0000	+2.139%	198	-99.089%
2025-02-18	186.0000	189.000000	183.8200	187.9800	+3.286%	177	-99.069%
2025-02-14	180.0200	186.000000	180.0002	182.0000	+2.999%	168	-99.038%
2025-02-13	172.0000	182.980000	172.0000	176.7000	+2.733%	220	-99.010%
2025-02-12	184.6000	186.000000	172.0000	172.0000	-6.522%	529	-98.983%
2025-02-11	193.6000	193.600000	183.0000	184.0000	-3.432%	342	-99.049%
2025-02-10	193.7000	193.700000	190.0600	190.5400	-2.786%	304	-99.082%
2025-02-07	204.1000	212.000000	194.0800	196.0000	-4.854%	65	-99.107%
2025-02-06	208.0000	218.000000	202.0200	206.0000	-0.962%	87	-99.150%
2025-02-05	208.0000	213.940000	199.0000	208.0000	+0.971%	290	-99.159%
2025-02-04	192.0000	206.000000	189.6400	206.0000	+6.186%	234	-99.150%
2025-02-03	202.0000	202.960000	186.4200	194.0000	-4.902%	328	-99.098%
2025-01-31	208.0000	220.000000	170.0000	204.0000	-0.971%	683	-99.142%
2025-01-30	204.0000	217.980000	204.0000	206.0000	-7.207%	211	-99.150%
2025-01-29	214.0000	224.660000	214.0000	222.0000	+3.738%	216	-99.212%
2025-01-28	222.0000	226.000000	206.0000	214.0000	-5.310%	264	-99.182%
2025-01-27	226.0000	226.000000	214.0000	226.0000	0.000%	388	-99.226%
2025-01-24	222.0000	228.000000	215.9800	226.0000	+2.727%	264	-99.226%
2025-01-23	224.0000	224.000000	210.0000	220.0000	-0.901%	404	-99.205%
2025-01-22	236.0000	236.000000	218.0000	222.0000	-3.478%	205	-99.212%
2025-01-21	232.0000	234.000000	216.0000	230.0000	+0.877%	266	-99.239%
2025-01-17	222.0000	238.000000	210.0000	228.0000	+2.703%	512	-99.232%
2025-01-16	216.0000	224.000000	216.0000	222.0000	+2.768%	300	-99.212%
2025-01-15	214.0000	220.000000	208.0000	216.0200	+3.856%	249	-99.190%
2025-01-14	206.0000	226.000000	204.0000	208.0000	+1.961%	887	-99.159%
2025-01-13	226.0000	226.000000	192.0200	204.0000	-9.735%	1,296	-99.142%
2025-01-10	240.0000	242.000000	214.0000	226.0000	-1.739%	905	-99.226%
2025-01-08	246.0000	250.000000	228.0000	230.0000	-6.504%	593	-99.239%
2025-01-07	254.0000	257.000000	244.1000	246.0000	-3.150%	346	-99.289%
2025-01-06	264.0000	273.920000	250.0000	254.0000	-3.053%	432	-99.311%
2025-01-03	256.0000	273.531600	252.1600	262.0000	+5.645%	768	-99.332%
2025-01-02	238.0000	258.200000	238.0000	248.0000	+4.202%	647	-99.294%
2024-12-31	284.0000	330.000000	212.0000	238.0000	-15.603%	7,869	-99.265%
2024-12-30	276.0000	295.980000	262.0000	282.0000	-0.704%	1,245	-99.379%
2024-12-27	288.0000	298.000000	272.0000	284.0000	+6.767%	5,349	-99.384%
2024-12-26	240.0000	277.580000	240.0000	266.0000	+10.373%	778	-99.342%
2024-12-24	240.0000	246.000000	236.0200	241.0000	-0.413%	193	-99.274%
2024-12-23	242.0000	251.980000	234.0000	242.0000	0.000%	474	-99.277%
2024-12-20	248.0000	251.980000	234.0000	242.0000	0.000%	386	-99.277%
2024-12-19	250.0000	254.000000	242.0000	242.0000	-3.200%	302	-99.277%
2024-12-18	262.0000	262.000000	250.0000	250.0000	-2.344%	298	-99.300%
2024-12-17	258.0000	258.000000	246.0000	256.0000	+1.186%	246	-99.316%
2024-12-16	260.0000	260.000000	250.0000	253.0000	-0.394%	271	-99.308%
2024-12-13	248.0000	260.000000	248.0000	254.0000	+1.600%	264	-99.311%
2024-12-12	256.0000	256.000000	246.0000	250.0000	-0.794%	256	-99.300%
2024-12-11	258.0000	259.700000	248.0000	252.0000	-1.563%	400	-99.306%
2024-12-10	266.0000	269.440000	254.0000	256.0000	-3.030%	345	-99.316%
2024-12-09	268.0000	278.000000	264.0000	264.0000	-1.493%	496	-99.337%
2024-12-06	240.0000	270.000000	240.0000	268.0000	+9.836%	642	-99.347%
2024-12-05	248.0000	252.000000	240.0000	244.0000	-1.613%	299	-99.283%
2024-12-04	250.0000	254.000000	246.0000	248.0000	-0.800%	428	-99.294%
2024-12-03	254.0000	257.200000	250.0000	250.0000	-0.794%	341	-99.300%
2024-12-02	254.0000	261.840000	252.0000	252.0000	-3.077%	498	-99.306%
2024-11-29	268.0000	268.000000	252.0000	260.0000	+0.775%	471	-99.327%
2024-11-27	262.0000	267.940000	258.0000	258.0000	-3.008%	411	-99.322%
2024-11-26	254.0000	268.000000	254.0000	266.0000	+5.556%	613	-99.342%
2024-11-25	260.0000	260.000000	250.0000	252.0000	+2.439%	1,379	-99.306%
2024-11-22	254.0000	257.040000	245.0000	246.0000	-3.150%	683	-99.289%
2024-11-21	256.0000	258.000000	250.0000	254.0000	-0.781%	505	-99.311%
2024-11-20	268.0000	268.000000	256.0000	256.0000	-3.759%	348	-99.316%
2024-11-19	288.0000	288.000000	252.0000	266.0000	-7.639%	1,120	-99.342%
2024-11-18	294.0000	300.000000	279.0000	288.0000	-3.356%	508	-99.392%
2024-11-15	306.0000	317.880000	286.0000	298.0000	-3.871%	467	-99.413%
2024-11-14	312.0000	326.000000	308.0000	310.0000	-1.899%	413	-99.435%
2024-11-13	304.0000	326.000000	304.0000	316.0000	-1.250%	654	-99.446%
2024-11-12	308.0000	332.000000	304.0000	320.0000	+2.564%	469	-99.453%
2024-11-11	300.0000	326.000000	300.0000	312.0000	+3.654%	2,537	-99.439%
2024-11-08	300.0000	308.000000	300.0000	301.0000	+0.333%	444	-99.419%
2024-11-07	300.0000	309.140000	300.0000	300.0000	-1.316%	469	-99.417%
2024-11-06	312.0000	316.020000	304.0000	304.0000	-0.654%	745	-99.424%
2024-11-05	316.0000	320.000000	306.0000	306.0000	-1.290%	345	-99.428%
2024-11-04	312.0000	324.000000	310.0000	310.0000	+0.649%	486	-99.435%
2024-11-01	334.0000	342.000000	306.0000	308.0000	-4.938%	805	-99.432%
2024-10-31	346.0000	350.000000	320.0000	324.0000	-6.358%	850	-99.460%
2024-10-30	348.0000	354.000000	344.0000	346.0000	-1.143%	582	-99.494%
2024-10-29	348.0000	354.000000	348.0000	350.0000	-0.568%	463	-99.500%
2024-10-28	358.0000	366.000000	350.0000	352.0000	-1.676%	511	-99.503%
2024-10-25	368.0000	368.000000	352.0000	358.0000	-2.186%	503	-99.511%
2024-10-24	370.0000	379.620000	356.0000	366.0000	+0.274%	857	-99.522%
2024-10-23	366.0000	380.000000	364.0000	365.0000	-1.351%	462	-99.521%
2024-10-22	376.0000	382.220000	364.0200	370.0000	-0.538%	570	-99.527%
2024-10-21	384.0000	386.000000	358.0000	372.0000	-1.064%	1,205	-99.530%
2024-10-18	388.0000	400.000000	365.0000	376.0000	-3.590%	1,264	-99.535%
2024-10-17	372.0000	407.700000	372.0000	390.0000	+5.405%	977	-99.551%
2024-10-16	376.0000	380.000000	334.0200	370.0000	-1.596%	1,599	-99.527%
2024-10-15	392.0000	392.000000	374.2800	376.0000	-2.591%	1,027	-99.535%
2024-10-14	420.0000	426.000000	384.0000	386.0000	-9.813%	1,087	-99.547%
2024-10-11	428.0000	444.000000	428.0000	428.0000	-0.926%	1,213	-99.591%
2024-10-10	424.0000	446.000000	424.0000	432.0000	-0.461%	676	-99.595%
2024-10-09	430.0000	442.000000	424.0000	434.0000	+0.930%	1,449	-99.597%
2024-10-08	378.0000	434.980000	372.1400	430.0000	+11.979%	1,644	-99.593%
2024-10-07	388.0000	397.240000	382.0000	384.0000	-3.030%	510	-99.544%
2024-10-04	394.0000	403.980000	374.4000	396.0000	+0.508%	890	-99.558%
2024-10-03	396.0000	414.000000	384.0000	394.0000	-2.475%	683	-99.556%
2024-10-02	416.0000	416.000000	378.0000	404.0000	-1.942%	1,560	-99.567%
2024-10-01	444.0000	472.000000	406.0000	412.0000	-10.435%	1,647	-99.575%
2024-09-30	494.0000	500.000000	450.0000	460.0000	-6.122%	2,423	-99.620%
2024-09-27	500.0000	578.000000	486.0000	490.0000	-10.909%	3,746	-99.643%
2024-09-26	724.0000	732.000000	528.0000	550.0000	-9.836%	20,987	-99.682%
2024-09-25	652.0000	680.000000	600.0000	610.0000	-8.408%	13,590	-99.713%

document.getElementById("Tf2JNR").onerror = function(){this.style.display='none';}; .dark-mode .X51pGm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X51pGm{ color: #333333; background-color: white; border: 2px solid #333333; }NCNANuCana plcstock NASDAQ ADR

NCNA
NuCana plc
stock NASDAQ ADR