Dark

NCNA
NuCana plc
stock NASDAQ ADR

At Close

Sep 8, 2025 3:59:30 PM EDT

2.88USD+0.174%(+0.01)150,716

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2025 9:28:30 AM EDT

2.89USD+0.697%(+0.02)8,344

After-hours

Sep 8, 2025 4:49:30 PM EDT

2.90USD+0.870%(+0.03)4,707

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-08	2.8750	2.8900	2.8750	2.8750	+0.174%	150,716	0.000%
2025-09-05	2.8800	3.0222	2.8600	2.8700	+0.350%	215,340	+0.174%
2025-09-04	3.0400	3.0400	2.7800	2.8600	-5.921%	322,783	+0.524%
2025-09-03	3.0300	3.1400	2.9500	3.0400	+2.013%	383,022	-5.428%
2025-09-02	3.1900	3.2300	2.9300	2.9800	-6.583%	285,500	-3.523%
2025-08-29	3.2100	3.2900	3.1500	3.1900	-0.313%	159,896	-9.875%
2025-08-28	3.2400	3.3000	3.1600	3.2000	-1.235%	148,496	-10.156%
2025-08-27	3.3600	3.3900	3.2150	3.2400	-3.571%	183,517	-11.265%
2025-08-26	3.4500	3.5200	3.3100	3.3600	-1.176%	181,523	-14.435%
2025-08-25	3.4000	3.6000	3.3800	3.4000	-1.163%	275,838	-15.441%
2025-08-22	3.1000	3.4400	3.1000	3.4400	+3.927%	420,004	-16.424%
2025-08-21	3.3300	3.7800	3.2000	3.3100	+6.431%	549,520	-13.142%
2025-08-20	3.4100	3.4693	3.0500	3.1100	-12.640%	565,904	-7.556%
2025-08-19	3.8800	4.0251	3.5500	3.5600	-8.010%	356,894	-19.242%
2025-08-18	3.7500	4.0300	3.7500	3.8700	+3.753%	347,768	-25.711%
2025-08-15	4.1200	4.4280	3.7200	3.7300	-10.120%	635,241	-22.922%
2025-08-14	4.5000	4.5200	4.1200	4.1500	-8.791%	540,713	-30.723%
2025-08-13	4.6000	4.9500	4.5300	4.5500	-3.397%	510,608	-36.813%
2025-08-12	4.7100	5.7000	4.6200	4.7100	+5.369%	1,198,720	-38.960%
2025-08-11	4.2800	5.1300	4.1200	4.4700	-30.590%	1,543,992	-35.682%
2025-08-08	7.1000	7.9600	6.2600	6.4400	-1.829%	896,517	-55.357%
2025-08-07	8.0000	8.0600	6.5000	6.5600	-18.812%	1,019,872	-56.174%
2025-08-06	8.6000	8.6000	7.8200	8.0800	-4.941%	393,888	-64.418%
2025-08-05	9.4200	10.0000	8.2200	8.5000	-7.002%	455,595	-66.176%
2025-08-04	9.2400	9.4000	8.3000	9.1400	+16.880%	633,223	-68.545%
2025-08-01	8.5000	8.5000	7.0600	7.8200	-8.858%	622,894	-63.235%
2025-07-31	9.2000	9.3600	8.0000	8.5800	-8.137%	583,373	-66.492%
2025-07-30	9.3800	9.6600	9.0600	9.3400	-7.157%	646,025	-69.218%
2025-07-29	10.6000	10.6000	9.0400	10.0600	-8.545%	1,148,134	-71.421%
2025-07-28	11.8600	12.3600	10.7000	11.0000	-7.718%	1,741,369	-73.864%
2025-07-25	11.2600	12.4000	10.4000	11.9200	+10.370%	2,578,120	-75.881%
2025-07-24	10.3800	13.0000	10.2000	10.8000	+2.662%	2,180,079	-73.380%
2025-07-23	10.5400	10.9200	10.1200	10.5200	-0.755%	783,035	-72.671%
2025-07-22	10.6000	11.5000	10.3000	10.6000	+3.922%	1,265,045	-72.877%
2025-07-21	10.4400	11.0000	10.0600	10.2000	+6.918%	1,864,935	-71.814%
2025-07-18	9.2400	9.8200	8.8600	9.5400	+1.923%	339,413	-69.864%
2025-07-17	9.7800	10.0800	9.2400	9.3600	-6.773%	341,806	-69.284%
2025-07-16	10.0000	10.7200	9.7000	10.0400	0.000%	422,512	-71.365%
2025-07-15	10.0000	11.1600	9.3800	10.0400	+9.368%	775,289	-71.365%
2025-07-14	9.9600	10.1400	8.8600	9.1800	-8.566%	618,984	-68.682%
2025-07-11	12.0000	12.2000	10.0000	10.0400	-15.913%	1,136,586	-71.365%
2025-07-10	13.9600	14.9000	11.3600	11.9400	-0.995%	2,962,190	-75.921%
2025-07-09	11.1000	25.5800	11.1000	12.0600	+8.453%	9,050,175	-76.161%
2025-07-08	11.1400	11.2800	10.0200	11.1200	+11.423%	277,280	-74.146%
2025-07-07	12.0000	12.2000	9.6800	9.9800	-6.903%	301,273	-71.192%
2025-07-03	11.0000	11.3000	10.4600	10.7200	-5.133%	217,140	-73.181%
2025-07-02	12.0000	12.1000	10.8000	11.3000	-6.612%	478,387	-74.558%
2025-07-01	11.8200	13.3200	11.5000	12.1000	+5.401%	512,103	-76.240%
2025-06-30	14.5400	14.7400	11.1000	11.4800	-33.178%	581,088	-74.956%
2025-06-27	16.6000	18.2800	16.3600	17.1800	+3.995%	347,097	-83.265%
2025-06-26	17.2200	18.2000	16.2000	16.5200	-6.667%	155,930	-82.597%
2025-06-25	18.1000	19.2998	17.1600	17.7000	-2.210%	169,769	-83.757%
2025-06-24	18.0000	19.5600	16.0000	18.1000	+1.800%	328,312	-84.116%
2025-06-23	18.0000	19.0000	14.7600	17.7800	-11.100%	368,344	-83.830%
2025-06-20	24.1000	24.4400	12.9200	20.0000	-18.167%	593,609	-85.625%
2025-06-18	24.8000	27.2000	24.2000	24.4400	-1.133%	320,514	-88.236%
2025-06-17	26.0000	26.0100	23.4800	24.7200	-5.793%	355,105	-88.370%
2025-06-16	27.3800	29.0000	25.7000	26.2400	+14.186%	906,155	-89.043%
2025-06-13	26.7800	27.6600	22.8200	22.9800	-24.408%	606,091	-87.489%
2025-06-12	27.2200	33.6200	24.0600	30.4000	-7.879%	1,240,880	-90.543%
2025-06-11	36.0000	40.0000	29.0600	33.0000	+14.983%	4,087,725	-91.288%
2025-06-10	24.1200	37.6000	22.4000	28.7000	+88.320%	11,665,653	-89.983%
2025-06-09	9.8800	19.1000	9.1400	15.2400	+52.705%	5,976,612	-81.135%
2025-06-06	8.8800	11.2000	8.4000	9.9800	+26.329%	1,507,143	-71.192%
2025-06-05	9.0000	9.0800	7.7400	7.9000	-14.317%	373,458	-63.608%
2025-06-04	9.8600	10.2000	8.8000	9.2200	-22.910%	562,962	-68.818%
2025-06-03	8.7400	11.9800	7.0000	11.9600	+57.368%	2,075,468	-75.962%
2025-06-02	7.2000	7.8400	6.9200	7.6000	+7.649%	302,410	-62.171%
2025-05-30	7.1200	7.2400	6.9800	7.0600	-4.595%	158,672	-59.278%
2025-05-29	7.4000	7.4200	7.0000	7.4000	-1.333%	247,214	-61.149%
2025-05-28	7.6000	7.9600	7.1200	7.5000	-3.846%	289,431	-61.667%
2025-05-27	7.8600	7.8600	7.4400	7.8000	+2.632%	232,226	-63.141%
2025-05-23	7.5600	8.0000	7.3000	7.6000	-3.553%	388,772	-62.171%
2025-05-22	8.0800	8.1000	7.3602	7.8800	-2.475%	399,779	-63.515%
2025-05-21	8.9400	9.0600	7.6000	8.0800	-12.931%	412,510	-64.418%
2025-05-20	9.9600	9.9600	9.0200	9.2800	-3.734%	386,787	-69.019%
2025-05-19	10.1400	10.2000	9.3400	9.6400	+10.046%	906,190	-70.176%
2025-05-16	10.3200	11.0000	8.5800	8.7600	-17.978%	584,702	-67.180%
2025-05-15	10.9800	13.4200	9.0000	10.6800	+54.335%	4,242,436	-73.081%
2025-05-14	9.3000	9.7200	6.6600	6.9200	+5.167%	1,655,308	-58.454%
2025-05-13	7.7400	8.4000	6.5000	6.5800	-17.750%	364,705	-56.307%
2025-05-12	9.0600	9.2400	7.6000	8.0000	-4.762%	380,819	-64.063%
2025-05-09	12.1400	13.0000	7.8800	8.4000	-59.184%	771,174	-65.774%
2025-05-08	21.1600	23.7400	19.6000	20.5800	-65.825%	360,239	-86.030%
2025-05-07	78.0000	83.6000	49.0800	60.2200	-25.470%	197,156	-95.226%
2025-05-06	76.1000	80.9200	62.2000	80.8000	-63.273%	189,876	-96.442%
2025-05-05	176.6200	250.0000	131.5200	220.0000	+139.027%	702,483	-98.693%
2025-05-02	104.0200	104.0200	82.6600	92.0400	-11.500%	2,748	-96.876%
2025-05-01	116.0000	118.8000	104.0000	104.0000	-11.864%	1,333	-97.236%
2025-04-30	112.0000	121.5200	104.0000	118.0000	+11.300%	1,885	-97.564%
2025-04-29	112.0000	119.9000	104.5200	106.0200	-5.356%	1,717	-97.288%
2025-04-28	120.8000	120.8200	112.0000	112.0200	+1.818%	1,116	-97.433%
2025-04-25	130.0000	130.0000	110.0200	110.0200	-15.369%	1,695	-97.387%
2025-04-24	161.2000	171.0500	122.1600	130.0000	-26.966%	3,014	-97.788%
2025-04-23	165.7198	177.9998	161.1600	177.9998	+14.088%	149	-98.385%
2025-04-22	163.7200	163.7200	148.4000	156.0200	-1.253%	115	-98.157%
2025-04-21	172.0000	172.0000	142.2600	158.0000	-8.140%	495	-98.180%
2025-04-17	182.7600	182.7600	171.9898	172.0000	-5.182%	207	-98.328%
2025-04-16	174.0000	183.9200	172.0000	181.4000	+4.253%	298	-98.415%
2025-04-15	166.0000	174.0000	166.0000	174.0000	+4.870%	168	-98.348%
2025-04-14	152.8000	168.8800	146.0000	165.9200	+10.613%	505	-98.267%
2025-04-11	150.0000	154.0000	146.0600	150.0000	+2.881%	224	-98.083%
2025-04-10	146.0200	151.9400	144.0000	145.8000	-2.800%	104	-98.028%
2025-04-09	146.0000	152.0000	141.2000	150.0000	+3.448%	317	-98.083%
2025-04-08	152.0000	158.0000	140.2600	145.0000	-3.333%	347	-98.017%
2025-04-07	150.0000	157.9800	144.0000	150.0000	-5.183%	346	-98.083%
2025-04-04	174.0000	177.5920	150.0000	158.2000	-6.941%	664	-98.183%
2025-04-03	180.0000	180.0000	168.2202	170.0000	-5.566%	291	-98.309%
2025-04-02	178.0000	195.7400	176.0000	180.0200	+1.135%	455	-98.403%
2025-04-01	194.6000	195.4800	177.9100	178.0000	+1.971%	439	-98.385%
2025-03-31	264.0000	266.0000	162.2600	174.5600	-31.813%	1,863	-98.353%
2025-03-28	220.0000	268.0000	202.0000	256.0000	+19.626%	2,761	-98.877%
2025-03-27	175.0400	220.0000	170.0000	214.0000	+28.916%	1,353	-98.657%
2025-03-26	169.8000	178.0000	154.1000	166.0000	+3.750%	447	-98.268%
2025-03-25	164.1600	178.0000	154.0000	160.0000	+1.266%	1,828	-98.203%
2025-03-24	158.0200	162.8000	138.2200	158.0000	+0.051%	1,099	-98.180%
2025-03-21	160.1800	162.8000	154.2200	157.9200	-2.156%	93	-98.179%
2025-03-20	162.0000	170.0000	157.6400	161.4000	-4.497%	155	-98.219%
2025-03-19	166.7200	175.8400	158.2200	168.9998	-1.744%	273	-98.299%
2025-03-18	169.9200	172.0000	162.8200	172.0000	+3.614%	71	-98.328%
2025-03-17	152.2000	172.3248	152.2000	166.0000	+9.139%	260	-98.268%
2025-03-14	159.8000	160.0000	150.2600	152.1000	-4.819%	186	-98.110%
2025-03-13	162.0000	162.2000	154.0200	159.8000	-1.480%	205	-98.201%
2025-03-12	169.8000	170.0000	160.0000	162.2000	-0.977%	167	-98.227%
2025-03-11	160.0000	169.9980	160.0000	163.8000	+1.739%	48	-98.245%
2025-03-10	178.0000	185.8400	157.1000	161.0000	-9.551%	450	-98.214%
2025-03-07	184.0000	193.6000	177.0200	178.0000	-6.197%	49	-98.385%
2025-03-06	179.5600	193.9600	174.3600	189.7600	+4.264%	86	-98.485%
2025-03-05	180.9400	188.1400	177.8998	182.0000	-0.176%	49	-98.420%
2025-03-04	182.3200	182.3200	174.1200	182.3200	0.000%	152	-98.423%
2025-03-03	186.0000	197.6000	180.0000	182.3200	-6.021%	122	-98.423%
2025-02-28	185.6400	194.0000	179.6598	194.0000	+4.503%	129	-98.518%
2025-02-27	198.0000	198.0000	177.2098	185.6400	-1.255%	103	-98.451%
2025-02-26	186.0200	192.0000	176.9000	188.0000	+1.064%	113	-98.471%
2025-02-25	202.0000	203.9800	172.0000	186.0200	-8.814%	397	-98.454%
2025-02-24	208.0000	208.0000	200.0000	204.0000	-6.422%	273	-98.591%
2025-02-21	212.0000	220.0000	204.0000	218.0000	+2.830%	421	-98.681%
2025-02-20	191.4400	212.0000	186.0000	212.0000	+10.417%	375	-98.644%
2025-02-19	184.9400	192.0000	184.0800	192.0000	+2.139%	198	-98.503%
2025-02-18	186.0000	189.0000	183.8200	187.9800	+3.286%	177	-98.471%
2025-02-14	180.0200	186.0000	180.0002	182.0000	+2.999%	168	-98.420%
2025-02-13	172.0000	182.9800	172.0000	176.7000	+2.733%	220	-98.373%
2025-02-12	184.6000	186.0000	172.0000	172.0000	-6.522%	529	-98.328%
2025-02-11	193.6000	193.6000	183.0000	184.0000	-3.432%	342	-98.438%
2025-02-10	193.7000	193.7000	190.0600	190.5400	-2.786%	304	-98.491%
2025-02-07	204.1000	212.0000	194.0800	196.0000	-4.854%	65	-98.533%
2025-02-06	208.0000	218.0000	202.0200	206.0000	-0.962%	87	-98.604%
2025-02-05	208.0000	213.9400	199.0000	208.0000	+0.971%	290	-98.618%
2025-02-04	192.0000	206.0000	189.6400	206.0000	+6.186%	234	-98.604%
2025-02-03	202.0000	202.9600	186.4200	194.0000	-4.902%	328	-98.518%
2025-01-31	208.0000	220.0000	170.0000	204.0000	-0.971%	683	-98.591%
2025-01-30	204.0000	217.9800	204.0000	206.0000	-7.207%	211	-98.604%
2025-01-29	214.0000	224.6600	214.0000	222.0000	+3.738%	216	-98.705%
2025-01-28	222.0000	226.0000	206.0000	214.0000	-5.310%	264	-98.657%
2025-01-27	226.0000	226.0000	214.0000	226.0000	0.000%	388	-98.728%
2025-01-24	222.0000	228.0000	215.9800	226.0000	+2.727%	264	-98.728%
2025-01-23	224.0000	224.0000	210.0000	220.0000	-0.901%	404	-98.693%
2025-01-22	236.0000	236.0000	218.0000	222.0000	-3.478%	205	-98.705%
2025-01-21	232.0000	234.0000	216.0000	230.0000	+0.877%	266	-98.750%
2025-01-17	222.0000	238.0000	210.0000	228.0000	+2.703%	512	-98.739%
2025-01-16	216.0000	224.0000	216.0000	222.0000	+2.768%	300	-98.705%
2025-01-15	214.0000	220.0000	208.0000	216.0200	+3.856%	249	-98.669%
2025-01-14	206.0000	226.0000	204.0000	208.0000	+1.961%	887	-98.618%
2025-01-13	226.0000	226.0000	192.0200	204.0000	-9.735%	1,296	-98.591%
2025-01-10	240.0000	242.0000	214.0000	226.0000	-1.739%	905	-98.728%
2025-01-08	246.0000	250.0000	228.0000	230.0000	-6.504%	593	-98.750%
2025-01-07	254.0000	257.0000	244.1000	246.0000	-3.150%	346	-98.831%
2025-01-06	264.0000	273.9200	250.0000	254.0000	-3.053%	432	-98.868%
2025-01-03	256.0000	273.5316	252.1600	262.0000	+5.645%	768	-98.903%
2025-01-02	238.0000	258.2000	238.0000	248.0000	+4.202%	647	-98.841%
2024-12-31	284.0000	330.0000	212.0000	238.0000	-15.603%	7,869	-98.792%
2024-12-30	276.0000	295.9800	262.0000	282.0000	-0.704%	1,245	-98.980%
2024-12-27	288.0000	298.0000	272.0000	284.0000	+6.767%	5,349	-98.988%
2024-12-26	240.0000	277.5800	240.0000	266.0000	+10.373%	778	-98.919%
2024-12-24	240.0000	246.0000	236.0200	241.0000	-0.413%	193	-98.807%
2024-12-23	242.0000	251.9800	234.0000	242.0000	0.000%	474	-98.812%
2024-12-20	248.0000	251.9800	234.0000	242.0000	0.000%	386	-98.812%
2024-12-19	250.0000	254.0000	242.0000	242.0000	-3.200%	302	-98.812%
2024-12-18	262.0000	262.0000	250.0000	250.0000	-2.344%	298	-98.850%
2024-12-17	258.0000	258.0000	246.0000	256.0000	+1.186%	246	-98.877%
2024-12-16	260.0000	260.0000	250.0000	253.0000	-0.394%	271	-98.864%
2024-12-13	248.0000	260.0000	248.0000	254.0000	+1.600%	264	-98.868%
2024-12-12	256.0000	256.0000	246.0000	250.0000	-0.794%	256	-98.850%
2024-12-11	258.0000	259.7000	248.0000	252.0000	-1.563%	400	-98.859%
2024-12-10	266.0000	269.4400	254.0000	256.0000	-3.030%	345	-98.877%
2024-12-09	268.0000	278.0000	264.0000	264.0000	-1.493%	496	-98.911%
2024-12-06	240.0000	270.0000	240.0000	268.0000	+9.836%	642	-98.927%
2024-12-05	248.0000	252.0000	240.0000	244.0000	-1.613%	299	-98.822%
2024-12-04	250.0000	254.0000	246.0000	248.0000	-0.800%	428	-98.841%
2024-12-03	254.0000	257.2000	250.0000	250.0000	-0.794%	341	-98.850%
2024-12-02	254.0000	261.8400	252.0000	252.0000	-3.077%	498	-98.859%
2024-11-29	268.0000	268.0000	252.0000	260.0000	+0.775%	471	-98.894%
2024-11-27	262.0000	267.9400	258.0000	258.0000	-3.008%	411	-98.886%
2024-11-26	254.0000	268.0000	254.0000	266.0000	+5.556%	613	-98.919%
2024-11-25	260.0000	260.0000	250.0000	252.0000	+2.439%	1,379	-98.859%
2024-11-22	254.0000	257.0400	245.0000	246.0000	-3.150%	683	-98.831%
2024-11-21	256.0000	258.0000	250.0000	254.0000	-0.781%	505	-98.868%
2024-11-20	268.0000	268.0000	256.0000	256.0000	-3.759%	348	-98.877%
2024-11-19	288.0000	288.0000	252.0000	266.0000	-7.639%	1,120	-98.919%
2024-11-18	294.0000	300.0000	279.0000	288.0000	-3.356%	508	-99.002%
2024-11-15	306.0000	317.8800	286.0000	298.0000	-3.871%	467	-99.035%
2024-11-14	312.0000	326.0000	308.0000	310.0000	-1.899%	413	-99.073%
2024-11-13	304.0000	326.0000	304.0000	316.0000	-1.250%	654	-99.090%
2024-11-12	308.0000	332.0000	304.0000	320.0000	+2.564%	469	-99.102%
2024-11-11	300.0000	326.0000	300.0000	312.0000	+3.654%	2,537	-99.079%
2024-11-08	300.0000	308.0000	300.0000	301.0000	+0.333%	444	-99.045%
2024-11-07	300.0000	309.1400	300.0000	300.0000	-1.316%	469	-99.042%
2024-11-06	312.0000	316.0200	304.0000	304.0000	-0.654%	745	-99.054%
2024-11-05	316.0000	320.0000	306.0000	306.0000	-1.290%	345	-99.060%
2024-11-04	312.0000	324.0000	310.0000	310.0000	+0.649%	486	-99.073%
2024-11-01	334.0000	342.0000	306.0000	308.0000	-4.938%	805	-99.067%
2024-10-31	346.0000	350.0000	320.0000	324.0000	-6.358%	850	-99.113%
2024-10-30	348.0000	354.0000	344.0000	346.0000	-1.143%	582	-99.169%
2024-10-29	348.0000	354.0000	348.0000	350.0000	-0.568%	463	-99.179%
2024-10-28	358.0000	366.0000	350.0000	352.0000	-1.676%	511	-99.183%
2024-10-25	368.0000	368.0000	352.0000	358.0000	-2.186%	503	-99.197%
2024-10-24	370.0000	379.6200	356.0000	366.0000	+0.274%	857	-99.214%
2024-10-23	366.0000	380.0000	364.0000	365.0000	-1.351%	462	-99.212%
2024-10-22	376.0000	382.2200	364.0200	370.0000	-0.538%	570	-99.223%
2024-10-21	384.0000	386.0000	358.0000	372.0000	-1.064%	1,205	-99.227%
2024-10-18	388.0000	400.0000	365.0000	376.0000	-3.590%	1,264	-99.235%
2024-10-17	372.0000	407.7000	372.0000	390.0000	+5.405%	977	-99.263%
2024-10-16	376.0000	380.0000	334.0200	370.0000	-1.596%	1,599	-99.223%
2024-10-15	392.0000	392.0000	374.2800	376.0000	-2.591%	1,027	-99.235%
2024-10-14	420.0000	426.0000	384.0000	386.0000	-9.813%	1,087	-99.255%
2024-10-11	428.0000	444.0000	428.0000	428.0000	-0.926%	1,213	-99.328%
2024-10-10	424.0000	446.0000	424.0000	432.0000	-0.461%	676	-99.334%
2024-10-09	430.0000	442.0000	424.0000	434.0000	+0.930%	1,449	-99.338%
2024-10-08	378.0000	434.9800	372.1400	430.0000	+11.979%	1,644	-99.331%
2024-10-07	388.0000	397.2400	382.0000	384.0000	-3.030%	510	-99.251%
2024-10-04	394.0000	403.9800	374.4000	396.0000	+0.508%	890	-99.274%
2024-10-03	396.0000	414.0000	384.0000	394.0000	-2.475%	683	-99.270%
2024-10-02	416.0000	416.0000	378.0000	404.0000	-1.942%	1,560	-99.288%
2024-10-01	444.0000	472.0000	406.0000	412.0000	-10.435%	1,647	-99.302%
2024-09-30	494.0000	500.0000	450.0000	460.0000	-6.122%	2,423	-99.375%
2024-09-27	500.0000	578.0000	486.0000	490.0000	-10.909%	3,746	-99.413%
2024-09-26	724.0000	732.0000	528.0000	550.0000	-9.836%	20,987	-99.477%
2024-09-25	652.0000	680.0000	600.0000	610.0000	-8.408%	13,590	-99.529%
2024-09-24	636.0000	684.0000	624.0000	666.0000	+3.096%	1,806	-99.568%
2024-09-23	632.0000	669.0000	620.0000	646.0000	+0.467%	648	-99.555%
2024-09-20	648.0000	682.0000	618.0200	643.0000	-1.380%	1,364	-99.553%
2024-09-19	704.0000	726.0000	642.0000	652.0000	-5.233%	2,271	-99.559%
2024-09-18	778.0000	816.0000	658.0200	688.0000	-7.027%	4,846	-99.582%
2024-09-17	1,168.0000	1,182.0000	706.0200	740.0000	-41.915%	15,704	-99.611%
2024-09-16	1,282.0000	1,650.0000	1,142.0000	1,274.0000	+150.787%	334,140	-99.774%
2024-09-13	488.0000	528.0000	468.0200	508.0000	-0.392%	349	-99.434%
2024-09-12	540.0000	546.0000	495.0000	510.0000	-3.042%	850	-99.436%
2024-09-11	534.0000	586.0000	510.4000	526.0000	-7.719%	259	-99.453%
2024-09-10	552.0000	640.0000	510.0000	570.0000	+5.166%	1,015	-99.496%
2024-09-09	566.0000	608.0000	532.0000	542.0000	-4.240%	210	-99.470%
2024-09-06	538.0000	610.0000	538.0000	566.0000	+3.663%	670	-99.492%
2024-09-05	610.0000	610.0000	528.0000	546.0000	-10.492%	494	-99.473%
2024-09-04	672.0000	700.0000	552.0000	610.0000	-10.294%	1,291	-99.529%
2024-09-03	718.0000	788.0000	630.0000	680.0000	-7.104%	1,053	-99.577%
2024-08-30	704.0000	900.0000	658.0000	732.0000	-52.652%	2,204	-99.607%
2024-08-29	1,500.0000	1,620.0000	1,450.0200	1,546.0000	+4.318%	857	-99.814%
2024-08-28	1,504.0000	1,532.0000	1,468.0000	1,482.0000	-4.387%	43	-99.806%
2024-08-27	1,406.0000	1,598.0000	1,406.0000	1,550.0000	+10.556%	168	-99.815%
2024-08-26	1,400.0000	1,416.0000	1,314.0000	1,402.0000	-1.128%	160	-99.795%
2024-08-23	1,592.0000	1,628.3000	1,398.0000	1,418.0000	-11.816%	271	-99.797%
2024-08-22	1,690.0000	1,856.0000	1,544.0000	1,608.0000	-7.798%	459	-99.821%
2024-08-21	1,698.0000	1,892.0000	1,604.0000	1,744.0000	+2.468%	1,081	-99.835%
2024-08-20	1,718.0000	1,749.9800	1,310.0000	1,702.0000	-12.268%	4,044	-99.831%
2024-08-19	700.0000	2,158.0000	680.0200	1,940.0000	+177.143%	21,681	-99.852%
2024-08-16	662.0000	700.0000	612.0000	700.0000	+6.383%	109	-99.589%
2024-08-15	634.0400	658.0000	610.0000	658.0000	+5.112%	35	-99.563%
2024-08-14	630.0000	670.0000	604.7000	626.0000	-7.941%	23	-99.541%
2024-08-13	669.0000	680.0000	630.0000	680.0000	+1.190%	64	-99.577%
2024-08-12	666.2600	678.8600	666.2600	672.0000	-2.609%	9	-99.572%
2024-08-09	740.0000	740.0000	682.0000	690.0000	-1.146%	45	-99.583%
2024-08-08	702.0000	708.0000	666.0000	698.0000	+2.047%	22	-99.588%
2024-08-07	652.0000	716.4000	652.0000	684.0000	-0.003%	39	-99.580%
2024-08-06	722.0000	747.9800	666.3400	684.0200	-3.387%	217	-99.580%
2024-08-05	670.0000	741.2600	670.0000	708.0000	+0.283%	109	-99.594%
2024-08-02	746.0000	746.0000	700.0000	706.0000	-3.420%	81	-99.593%
2024-08-01	748.0000	748.0000	700.0000	731.0000	+0.412%	42	-99.607%
2024-07-31	713.9400	762.0000	690.0000	728.0000	+6.184%	56	-99.605%
2024-07-30	728.0000	786.6200	682.0000	685.6000	-4.725%	215	-99.581%
2024-07-29	744.0000	760.0000	714.0000	719.6000	-5.316%	117	-99.600%
2024-07-26	726.0000	774.0000	678.0000	760.0000	+5.702%	167	-99.622%
2024-07-25	680.0200	726.0600	650.0000	719.0000	+2.422%	82	-99.600%
2024-07-24	766.0000	766.0000	640.0200	702.0000	-8.355%	377	-99.590%
2024-07-23	608.0000	790.0000	606.0000	766.0000	+23.151%	1,502	-99.625%
2024-07-22	636.0000	659.9800	570.0000	622.0000	+4.362%	761	-99.538%
2024-07-19	598.0000	599.9000	586.0000	596.0000	-1.650%	8	-99.518%
2024-07-18	600.0000	618.0000	586.8200	606.0000	-1.303%	24	-99.526%
2024-07-17	620.0000	629.5600	590.0000	614.0000	0.000%	77	-99.532%
2024-07-16	600.0000	624.0000	600.0000	614.0000	-0.968%	143	-99.532%
2024-07-15	636.0000	637.6000	602.0000	620.0000	-1.587%	42	-99.536%
2024-07-12	622.0000	644.0000	614.0000	630.0000	+1.613%	70	-99.544%
2024-07-11	600.0000	636.0000	596.0200	620.0000	+2.142%	134	-99.536%
2024-07-10	586.0000	607.0000	576.0200	607.0000	+2.840%	28	-99.526%
2024-07-09	568.0000	623.0000	568.0000	590.2400	+1.416%	92	-99.513%
2024-07-08	572.0000	588.0000	572.0000	582.0000	+4.059%	32	-99.506%
2024-07-05	566.0000	586.0000	540.6400	559.3000	+1.687%	80	-99.486%
2024-07-03	506.0000	564.9000	506.0000	550.0200	+7.008%	47	-99.477%
2024-07-02	548.0000	554.0000	514.0000	514.0000	-7.220%	32	-99.441%
2024-07-01	540.0000	554.0000	534.0000	554.0000	+8.627%	25	-99.481%
2024-06-28	552.0000	559.9800	508.0000	510.0000	-6.934%	199	-99.436%
2024-06-27	551.0000	558.0000	537.0000	548.0000	+1.107%	14	-99.475%
2024-06-26	557.2400	560.0000	530.0000	542.0000	-1.633%	96	-99.470%
2024-06-25	570.0000	590.0000	551.0000	551.0000	-6.768%	109	-99.478%
2024-06-24	594.0000	614.0000	570.0200	591.0000	-0.337%	58	-99.514%
2024-06-21	580.0000	600.0000	580.0000	593.0000	+1.541%	20	-99.515%
2024-06-20	598.0000	607.9800	584.0000	584.0000	-1.351%	25	-99.508%
2024-06-18	591.0000	597.9800	584.6400	592.0000	-1.003%	16	-99.514%
2024-06-17	590.0000	612.0000	589.3200	598.0000	-0.333%	47	-99.519%
2024-06-14	632.0000	632.0000	600.0000	600.0000	-0.990%	58	-99.521%
2024-06-13	626.0000	626.0000	606.0000	606.0000	0.000%	39	-99.526%
2024-06-12	636.0000	654.0000	602.0000	606.0000	-0.980%	102	-99.526%
2024-06-11	658.0000	658.0000	606.1000	612.0000	-2.857%	14	-99.530%
2024-06-10	620.0000	650.0000	612.0000	630.0000	+3.618%	90	-99.544%
2024-06-07	652.0000	704.0000	608.0000	608.0000	-9.524%	265	-99.527%
2024-06-06	694.0000	699.6200	670.0000	672.0000	0.000%	41	-99.572%
2024-06-05	704.0000	704.0000	670.0000	672.0000	-3.170%	115	-99.572%
2024-06-04	704.1200	710.0000	690.0000	694.0000	-3.611%	47	-99.586%
2024-06-03	734.0000	760.0000	706.0000	720.0000	-0.277%	97	-99.601%
2024-05-31	722.0000	742.0000	705.7800	722.0000	-0.276%	45	-99.602%
2024-05-30	732.0000	746.0000	720.0000	724.0000	+2.841%	37	-99.603%
2024-05-29	708.0000	744.0000	704.0000	704.0000	-3.030%	44	-99.592%
2024-05-28	770.0000	770.0000	706.0000	726.0000	+3.125%	34	-99.604%
2024-05-24	750.6400	750.6400	704.0000	704.0000	0.000%	48	-99.592%
2024-05-23	710.0000	772.2600	704.0000	704.0000	-1.950%	27	-99.592%
2024-05-22	740.0000	776.0000	692.0000	718.0000	+4.058%	73	-99.600%
2024-05-21	734.0000	756.0000	690.0000	690.0000	-4.167%	75	-99.583%
2024-05-20	712.0000	747.9800	694.0000	720.0000	+0.840%	331	-99.601%
2024-05-17	758.0000	758.0000	712.0000	714.0000	-2.725%	111	-99.597%
2024-05-16	774.0000	774.0000	734.0000	734.0000	-2.910%	75	-99.608%
2024-05-15	770.4000	795.9800	754.0000	756.0000	-2.577%	125	-99.620%
2024-05-14	736.0000	776.0000	736.0000	776.0000	+4.021%	71	-99.630%
2024-05-13	722.0000	774.0000	708.0000	746.0000	+3.900%	98	-99.615%
2024-05-10	704.0000	724.0000	682.0000	718.0000	+2.571%	90	-99.600%
2024-05-09	721.2000	761.9800	681.3400	700.0000	-4.632%	177	-99.589%
2024-05-08	802.0000	867.9800	706.0000	734.0000	-6.138%	1,645	-99.608%
2024-05-07	774.0000	802.0000	774.0000	782.0000	+0.773%	28	-99.632%
2024-05-06	800.0000	800.0000	770.0000	776.0000	-3.000%	157	-99.630%
2024-05-03	782.0000	835.6000	778.0000	800.0000	+0.883%	143	-99.641%
2024-05-02	808.0000	808.0000	770.0000	793.0000	-0.377%	44	-99.637%
2024-05-01	788.0000	819.0000	766.0200	796.0000	+0.505%	31	-99.639%
2024-04-30	800.0000	802.2000	766.0000	792.0000	-1.000%	47	-99.637%
2024-04-29	828.0000	856.2000	792.0000	800.0000	0.000%	69	-99.641%
2024-04-26	778.0000	800.0000	769.0000	800.0000	+4.987%	36	-99.641%
2024-04-25	800.0000	800.0000	708.1000	762.0000	-0.781%	83	-99.623%
2024-04-24	802.0000	818.0000	750.0000	768.0000	-4.000%	60	-99.626%
2024-04-23	802.0000	826.0000	764.0200	800.0000	+0.251%	186	-99.641%
2024-04-22	770.0000	840.0000	762.6800	798.0000	+5.695%	254	-99.640%
2024-04-19	740.0000	764.0000	680.0000	755.0000	-0.396%	163	-99.619%
2024-04-18	816.0000	840.8400	722.0000	758.0000	-4.534%	449	-99.621%
2024-04-17	812.0000	880.7600	768.0600	794.0000	+1.795%	541	-99.638%
2024-04-16	934.0000	1,028.0000	738.0000	780.0000	-12.360%	608	-99.631%
2024-04-15	1,084.0000	1,135.0050	888.0000	890.0000	-20.500%	161	-99.677%
2024-04-12	1,183.0000	1,195.0000	1,075.0000	1,119.5000	-5.368%	52	-99.743%
2024-04-11	1,183.0000	1,197.4500	1,150.5000	1,183.0000	0.000%	29	-99.757%
2024-04-10	1,185.5000	1,185.5000	1,126.5000	1,183.0000	-0.337%	45	-99.757%
2024-04-09	1,220.0000	1,220.0000	1,128.0000	1,187.0000	+0.593%	62	-99.758%
2024-04-08	1,207.5000	1,207.5000	1,133.5000	1,180.0000	+1.418%	65	-99.756%
2024-04-05	1,220.0000	1,220.0000	1,130.0000	1,163.5000	-2.758%	52	-99.753%
2024-04-04	1,311.5000	1,311.5000	1,122.5000	1,196.5000	-8.769%	36	-99.760%
2024-04-03	1,178.5000	1,311.5000	1,120.0000	1,311.5000	+14.143%	92	-99.781%
2024-04-02	1,225.0000	1,225.0000	1,121.0000	1,149.0000	-3.038%	126	-99.750%
2024-04-01	1,240.0000	1,255.0000	1,135.5000	1,185.0000	-8.846%	102	-99.757%
2024-03-28	1,175.0000	1,376.0000	1,172.5000	1,300.0000	-15.213%	259	-99.779%
2024-03-27	1,502.5000	1,568.5000	1,462.5000	1,533.2500	+0.212%	113	-99.812%
2024-03-26	1,518.5000	1,569.0000	1,402.5000	1,530.0000	-2.486%	95	-99.812%
2024-03-25	1,550.0000	1,615.0000	1,500.0000	1,569.0000	+3.190%	66	-99.817%
2024-03-22	1,455.0000	1,572.5000	1,450.0000	1,520.5000	+4.971%	77	-99.811%
2024-03-21	1,700.0000	1,700.0000	1,445.0000	1,448.5000	-12.925%	213	-99.802%
2024-03-20	1,660.0000	1,699.5000	1,620.0000	1,663.5000	-0.508%	59	-99.827%
2024-03-19	1,706.5000	1,750.0000	1,626.0000	1,672.0000	-8.883%	103	-99.828%
2024-03-18	1,727.0000	1,900.0000	1,525.0000	1,835.0000	+5.248%	254	-99.843%

document.getElementById("yyl02f").onerror = function(){this.style.display='none';}; .dark-mode .JY8z2K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JY8z2K{ color: #333333; background-color: white; border: 2px solid #333333; }NCNANuCana plcstock NASDAQ ADR

NCNA
NuCana plc
stock NASDAQ ADR