Dark

NCNA
NuCana plc
stock NASDAQ ADR

Market Open

May 21, 2025 10:09:13 AM EDT

0.0400USD-6.897%(-0.0032)40,570,514

0.0400Bid 0.0400Ask 0.0000Spread

Pre-market

May 21, 2025 9:28:30 AM EDT

0.0448USD-3.448%(-0.0016)9,969,598

After-hours

May 20, 2025 4:58:30 PM EDT

0.0457USD-1.402%(-0.0007)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	0.040000	0.040000	0.040000	0.040000	-13.793%	40,570,514	0.000%
2025-05-20	0.049800	0.049800	0.045100	0.046400	-3.734%	77,357,365	-13.793%
2025-05-19	0.050700	0.051000	0.046700	0.048200	+10.046%	181,238,020	-17.012%
2025-05-16	0.051600	0.055000	0.042900	0.043800	-17.978%	116,940,389	-8.676%
2025-05-15	0.054900	0.067100	0.045000	0.053400	+54.335%	848,487,162	-25.094%
2025-05-14	0.046500	0.048600	0.033300	0.034600	+5.167%	331,061,602	+15.607%
2025-05-13	0.038700	0.042000	0.032500	0.032900	-17.750%	72,941,057	+21.581%
2025-05-12	0.045300	0.046200	0.038000	0.040000	-4.762%	76,163,879	0.000%
2025-05-09	0.060700	0.065000	0.039400	0.042000	-59.184%	154,234,702	-4.762%
2025-05-08	0.105800	0.118700	0.098000	0.102900	-65.825%	72,047,847	-61.127%
2025-05-07	0.390000	0.418000	0.245400	0.301100	-25.470%	39,431,239	-86.715%
2025-05-06	0.380500	0.404600	0.311000	0.404000	-63.273%	37,975,184	-90.099%
2025-05-05	0.883100	1.250000	0.657600	1.100000	+139.027%	140,496,526	-96.364%
2025-05-02	0.520100	0.520100	0.413300	0.460200	-11.500%	549,582	-91.308%
2025-05-01	0.580000	0.594000	0.520000	0.520000	-11.864%	266,534	-92.308%
2025-04-30	0.560000	0.607600	0.520000	0.590000	+11.300%	376,972	-93.220%
2025-04-29	0.560000	0.599500	0.522600	0.530100	-5.356%	343,455	-92.454%
2025-04-28	0.604000	0.604100	0.560000	0.560100	+1.818%	223,129	-92.858%
2025-04-25	0.650000	0.650000	0.550100	0.550100	-15.369%	338,934	-92.729%
2025-04-24	0.806000	0.855250	0.610800	0.650000	-26.966%	602,726	-93.846%
2025-04-23	0.828599	0.889999	0.805800	0.889999	+14.088%	29,835	-95.506%
2025-04-22	0.818600	0.818600	0.742000	0.780100	-1.253%	23,009	-94.872%
2025-04-21	0.860000	0.860000	0.711300	0.790000	-8.140%	99,045	-94.937%
2025-04-17	0.913800	0.913800	0.859949	0.860000	-5.182%	41,464	-95.349%
2025-04-16	0.870000	0.919600	0.860000	0.907000	+4.253%	59,518	-95.590%
2025-04-15	0.830000	0.870000	0.830000	0.870000	+4.870%	33,567	-95.402%
2025-04-14	0.764000	0.844400	0.730000	0.829600	+10.613%	101,078	-95.178%
2025-04-11	0.750000	0.770000	0.730300	0.750000	+2.881%	44,753	-94.667%
2025-04-10	0.730100	0.759700	0.720000	0.729000	-2.800%	20,833	-94.513%
2025-04-09	0.730000	0.760000	0.706000	0.750000	+3.448%	63,387	-94.667%
2025-04-08	0.760000	0.790000	0.701300	0.725000	-3.333%	69,468	-94.483%
2025-04-07	0.750000	0.789900	0.720000	0.750000	-5.183%	69,191	-94.667%
2025-04-04	0.870000	0.887960	0.750000	0.791000	-6.941%	132,739	-94.943%
2025-04-03	0.900000	0.900000	0.841101	0.850000	-5.566%	58,235	-95.294%
2025-04-02	0.890000	0.978700	0.880000	0.900100	+1.135%	91,045	-95.556%
2025-04-01	0.973000	0.977400	0.889550	0.890000	+1.971%	87,899	-95.506%
2025-03-31	1.320000	1.330000	0.811300	0.872800	-31.813%	372,584	-95.417%
2025-03-28	1.100000	1.340000	1.010000	1.280000	+19.626%	552,114	-96.875%
2025-03-27	0.875200	1.100000	0.850000	1.070000	+28.916%	270,645	-96.262%
2025-03-26	0.849000	0.890000	0.770500	0.830000	+3.750%	89,468	-95.181%
2025-03-25	0.820800	0.890000	0.770000	0.800000	+1.266%	365,677	-95.000%
2025-03-24	0.790100	0.814000	0.691100	0.790000	+0.051%	219,739	-94.937%
2025-03-21	0.800900	0.814000	0.771100	0.789600	-2.156%	18,615	-94.934%
2025-03-20	0.810000	0.850000	0.788200	0.807000	-4.497%	31,068	-95.043%
2025-03-19	0.833600	0.879200	0.791100	0.844999	-1.744%	54,649	-95.266%
2025-03-18	0.849600	0.860000	0.814100	0.860000	+3.614%	14,237	-95.349%
2025-03-17	0.761000	0.861624	0.761000	0.830000	+9.139%	52,035	-95.181%
2025-03-14	0.799000	0.800000	0.751300	0.760500	-4.819%	37,219	-94.740%
2025-03-13	0.810000	0.811000	0.770100	0.799000	-1.480%	40,985	-94.994%
2025-03-12	0.849000	0.850000	0.800000	0.811000	-0.977%	33,341	-95.068%
2025-03-11	0.800000	0.849990	0.800000	0.819000	+1.739%	9,637	-95.116%
2025-03-10	0.890000	0.929200	0.785500	0.805000	-9.551%	89,920	-95.031%
2025-03-07	0.920000	0.968000	0.885100	0.890000	-6.197%	9,811	-95.506%
2025-03-06	0.897800	0.969800	0.871800	0.948800	+4.264%	17,101	-95.784%
2025-03-05	0.904700	0.940700	0.889499	0.910000	-0.176%	9,882	-95.604%
2025-03-04	0.911600	0.911600	0.870600	0.911600	0.000%	30,490	-95.612%
2025-03-03	0.930000	0.988000	0.900000	0.911600	-6.021%	24,309	-95.612%
2025-02-28	0.928200	0.970000	0.898299	0.970000	+4.503%	25,798	-95.876%
2025-02-27	0.990000	0.990000	0.886049	0.928200	-1.255%	20,624	-95.691%
2025-02-26	0.930100	0.960000	0.884500	0.940000	+1.064%	22,502	-95.745%
2025-02-25	1.010000	1.019900	0.860000	0.930100	-8.814%	79,406	-95.699%
2025-02-24	1.040000	1.040000	1.000000	1.020000	-6.422%	54,637	-96.078%
2025-02-21	1.060000	1.100000	1.020000	1.090000	+2.830%	84,106	-96.330%
2025-02-20	0.957200	1.060000	0.930000	1.060000	+10.417%	75,084	-96.226%
2025-02-19	0.924700	0.960000	0.920400	0.960000	+2.139%	39,532	-95.833%
2025-02-18	0.930000	0.945000	0.919100	0.939900	+3.286%	35,309	-95.744%
2025-02-14	0.900100	0.930000	0.900001	0.910000	+2.999%	33,657	-95.604%
2025-02-13	0.860000	0.914900	0.860000	0.883500	+2.733%	43,974	-95.473%
2025-02-12	0.923000	0.930000	0.860000	0.860000	-6.522%	105,733	-95.349%
2025-02-11	0.968000	0.968000	0.915000	0.920000	-3.432%	68,438	-95.652%
2025-02-10	0.968500	0.968500	0.950300	0.952700	-2.786%	60,721	-95.801%
2025-02-07	1.020500	1.060000	0.970400	0.980000	-4.854%	12,986	-95.918%
2025-02-06	1.040000	1.090000	1.010100	1.030000	-0.962%	17,323	-96.117%
2025-02-05	1.040000	1.069700	0.995000	1.040000	+0.971%	58,036	-96.154%
2025-02-04	0.960000	1.030000	0.948200	1.030000	+6.186%	46,822	-96.117%
2025-02-03	1.010000	1.014800	0.932100	0.970000	-4.902%	65,667	-95.876%
2025-01-31	1.040000	1.100000	0.850000	1.020000	-0.971%	136,600	-96.078%
2025-01-30	1.020000	1.089900	1.020000	1.030000	-7.207%	42,203	-96.117%
2025-01-29	1.070000	1.123300	1.070000	1.110000	+3.738%	43,284	-96.396%
2025-01-28	1.110000	1.130000	1.030000	1.070000	-5.310%	52,838	-96.262%
2025-01-27	1.130000	1.130000	1.070000	1.130000	0.000%	77,688	-96.460%
2025-01-24	1.110000	1.140000	1.079900	1.130000	+2.727%	52,808	-96.460%
2025-01-23	1.120000	1.120000	1.050000	1.100000	-0.901%	80,717	-96.364%
2025-01-22	1.180000	1.180000	1.090000	1.110000	-3.478%	40,914	-96.396%
2025-01-21	1.160000	1.170000	1.080000	1.150000	+0.877%	53,188	-96.522%
2025-01-17	1.110000	1.190000	1.050000	1.140000	+2.703%	102,377	-96.491%
2025-01-16	1.080000	1.120000	1.080000	1.110000	+2.768%	60,009	-96.396%
2025-01-15	1.070000	1.100000	1.040000	1.080100	+3.856%	49,835	-96.297%
2025-01-14	1.030000	1.130000	1.020000	1.040000	+1.961%	177,349	-96.154%
2025-01-13	1.130000	1.130000	0.960100	1.020000	-9.735%	259,104	-96.078%
2025-01-10	1.200000	1.210000	1.070000	1.130000	-1.739%	181,040	-96.460%
2025-01-08	1.230000	1.250000	1.140000	1.150000	-6.504%	118,637	-96.522%
2025-01-07	1.270000	1.285000	1.220500	1.230000	-3.150%	69,200	-96.748%
2025-01-06	1.320000	1.369600	1.250000	1.270000	-3.053%	86,326	-96.850%
2025-01-03	1.280000	1.367658	1.260800	1.310000	+5.645%	153,583	-96.947%
2025-01-02	1.190000	1.291000	1.190000	1.240000	+4.202%	129,386	-96.774%
2024-12-31	1.420000	1.650000	1.060000	1.190000	-15.603%	1,573,855	-96.639%
2024-12-30	1.380000	1.479900	1.310000	1.410000	-0.704%	249,021	-97.163%
2024-12-27	1.440000	1.490000	1.360000	1.420000	+6.767%	1,069,711	-97.183%
2024-12-26	1.200000	1.387900	1.200000	1.330000	+10.373%	155,566	-96.992%
2024-12-24	1.200000	1.230000	1.180100	1.205000	-0.413%	38,689	-96.680%
2024-12-23	1.210000	1.259900	1.170000	1.210000	0.000%	94,743	-96.694%
2024-12-20	1.240000	1.259900	1.170000	1.210000	0.000%	77,270	-96.694%
2024-12-19	1.250000	1.270000	1.210000	1.210000	-3.200%	60,429	-96.694%
2024-12-18	1.310000	1.310000	1.250000	1.250000	-2.344%	59,570	-96.800%
2024-12-17	1.290000	1.290000	1.230000	1.280000	+1.186%	49,270	-96.875%
2024-12-16	1.300000	1.300000	1.250000	1.265000	-0.394%	54,197	-96.838%
2024-12-13	1.240000	1.300000	1.240000	1.270000	+1.600%	52,726	-96.850%
2024-12-12	1.280000	1.280000	1.230000	1.250000	-0.794%	51,143	-96.800%
2024-12-11	1.290000	1.298500	1.240000	1.260000	-1.563%	79,963	-96.825%
2024-12-10	1.330000	1.347200	1.270000	1.280000	-3.030%	69,034	-96.875%
2024-12-09	1.340000	1.390000	1.320000	1.320000	-1.493%	99,177	-96.970%
2024-12-06	1.200000	1.350000	1.200000	1.340000	+9.836%	128,444	-97.015%
2024-12-05	1.240000	1.260000	1.200000	1.220000	-1.613%	59,837	-96.721%
2024-12-04	1.250000	1.270000	1.230000	1.240000	-0.800%	85,619	-96.774%
2024-12-03	1.270000	1.286000	1.250000	1.250000	-0.794%	68,108	-96.800%
2024-12-02	1.270000	1.309200	1.260000	1.260000	-3.077%	99,612	-96.825%
2024-11-29	1.340000	1.340000	1.260000	1.300000	+0.775%	94,275	-96.923%
2024-11-27	1.310000	1.339700	1.290000	1.290000	-3.008%	82,189	-96.899%
2024-11-26	1.270000	1.340000	1.270000	1.330000	+5.556%	122,574	-96.992%
2024-11-25	1.300000	1.300000	1.250000	1.260000	+2.439%	275,754	-96.825%
2024-11-22	1.270000	1.285200	1.225000	1.230000	-3.150%	136,641	-96.748%
2024-11-21	1.280000	1.290000	1.250000	1.270000	-0.781%	100,983	-96.850%
2024-11-20	1.340000	1.340000	1.280000	1.280000	-3.759%	69,677	-96.875%
2024-11-19	1.440000	1.440000	1.260000	1.330000	-7.639%	224,001	-96.992%
2024-11-18	1.470000	1.500000	1.395000	1.440000	-3.356%	101,571	-97.222%
2024-11-15	1.530000	1.589400	1.430000	1.490000	-3.871%	93,490	-97.315%
2024-11-14	1.560000	1.630000	1.540000	1.550000	-1.899%	82,636	-97.419%
2024-11-13	1.520000	1.630000	1.520000	1.580000	-1.250%	130,831	-97.468%
2024-11-12	1.540000	1.660000	1.520000	1.600000	+2.564%	93,884	-97.500%
2024-11-11	1.500000	1.630000	1.500000	1.560000	+3.654%	507,301	-97.436%
2024-11-08	1.500000	1.540000	1.500000	1.505000	+0.333%	88,819	-97.342%
2024-11-07	1.500000	1.545700	1.500000	1.500000	-1.316%	93,765	-97.333%
2024-11-06	1.560000	1.580100	1.520000	1.520000	-0.654%	149,080	-97.368%
2024-11-05	1.580000	1.600000	1.530000	1.530000	-1.290%	69,040	-97.386%
2024-11-04	1.560000	1.620000	1.550000	1.550000	+0.649%	97,162	-97.419%
2024-11-01	1.670000	1.710000	1.530000	1.540000	-4.938%	160,996	-97.403%
2024-10-31	1.730000	1.750000	1.600000	1.620000	-6.358%	169,936	-97.531%
2024-10-30	1.740000	1.770000	1.720000	1.730000	-1.143%	116,380	-97.688%
2024-10-29	1.740000	1.770000	1.740000	1.750000	-0.568%	92,605	-97.714%
2024-10-28	1.790000	1.830000	1.750000	1.760000	-1.676%	102,287	-97.727%
2024-10-25	1.840000	1.840000	1.760000	1.790000	-2.186%	100,518	-97.765%
2024-10-24	1.850000	1.898100	1.780000	1.830000	+0.274%	171,320	-97.814%
2024-10-23	1.830000	1.900000	1.820000	1.825000	-1.351%	92,465	-97.808%
2024-10-22	1.880000	1.911100	1.820100	1.850000	-0.538%	114,016	-97.838%
2024-10-21	1.920000	1.930000	1.790000	1.860000	-1.064%	241,023	-97.849%
2024-10-18	1.940000	2.000000	1.825000	1.880000	-3.590%	252,779	-97.872%
2024-10-17	1.860000	2.038500	1.860000	1.950000	+5.405%	195,426	-97.949%
2024-10-16	1.880000	1.900000	1.670100	1.850000	-1.596%	319,850	-97.838%
2024-10-15	1.960000	1.960000	1.871400	1.880000	-2.591%	205,498	-97.872%
2024-10-14	2.100000	2.130000	1.920000	1.930000	-9.813%	217,497	-97.927%
2024-10-11	2.140000	2.220000	2.140000	2.140000	-0.926%	242,578	-98.131%
2024-10-10	2.120000	2.230000	2.120000	2.160000	-0.461%	135,115	-98.148%
2024-10-09	2.150000	2.210000	2.120000	2.170000	+0.930%	289,817	-98.157%
2024-10-08	1.890000	2.174900	1.860700	2.150000	+11.979%	328,786	-98.140%
2024-10-07	1.940000	1.986200	1.910000	1.920000	-3.030%	102,078	-97.917%
2024-10-04	1.970000	2.019900	1.872000	1.980000	+0.508%	177,980	-97.980%
2024-10-03	1.980000	2.070000	1.920000	1.970000	-2.475%	136,496	-97.970%
2024-10-02	2.080000	2.080000	1.890000	2.020000	-1.942%	312,034	-98.020%
2024-10-01	2.220000	2.360000	2.030000	2.060000	-10.435%	329,326	-98.058%
2024-09-30	2.470000	2.500000	2.250000	2.300000	-6.122%	484,630	-98.261%
2024-09-27	2.500000	2.890000	2.430000	2.450000	-10.909%	749,162	-98.367%
2024-09-26	3.620000	3.660000	2.640000	2.750000	-9.836%	4,197,346	-98.545%
2024-09-25	3.260000	3.400000	3.000000	3.050000	-8.408%	2,717,958	-98.689%
2024-09-24	3.180000	3.420000	3.120000	3.330000	+3.096%	361,239	-98.799%
2024-09-23	3.160000	3.345000	3.100000	3.230000	+0.467%	129,614	-98.762%
2024-09-20	3.240000	3.410000	3.090100	3.215000	-1.380%	272,790	-98.756%
2024-09-19	3.520000	3.630000	3.210000	3.260000	-5.233%	454,111	-98.773%
2024-09-18	3.890000	4.080000	3.290100	3.440000	-7.027%	969,181	-98.837%
2024-09-17	5.840000	5.910000	3.530100	3.700000	-41.915%	3,140,729	-98.919%
2024-09-16	6.410000	8.250000	5.710000	6.370000	+150.787%	66,827,952	-99.372%
2024-09-13	2.440000	2.640000	2.340100	2.540000	-0.392%	69,851	-98.425%
2024-09-12	2.700000	2.730000	2.475000	2.550000	-3.042%	170,035	-98.431%
2024-09-11	2.670000	2.930000	2.552000	2.630000	-7.719%	51,718	-98.479%
2024-09-10	2.760000	3.200000	2.550000	2.850000	+5.166%	202,948	-98.596%
2024-09-09	2.830000	3.040000	2.660000	2.710000	-4.240%	42,038	-98.524%
2024-09-06	2.690000	3.050000	2.690000	2.830000	+3.663%	133,909	-98.587%
2024-09-05	3.050000	3.050000	2.640000	2.730000	-10.492%	98,899	-98.535%
2024-09-04	3.360000	3.500000	2.760000	3.050000	-10.294%	258,110	-98.689%
2024-09-03	3.590000	3.940000	3.150000	3.400000	-7.104%	210,686	-98.824%
2024-08-30	3.520000	4.500000	3.290000	3.660000	-52.652%	440,742	-98.907%
2024-08-29	7.500000	8.100000	7.250100	7.730000	+4.318%	171,494	-99.483%
2024-08-28	7.520000	7.660000	7.340000	7.410000	-4.387%	8,662	-99.460%
2024-08-27	7.030000	7.990000	7.030000	7.750000	+10.556%	33,608	-99.484%
2024-08-26	7.000000	7.080000	6.570000	7.010000	-1.128%	31,915	-99.429%
2024-08-23	7.960000	8.141500	6.990000	7.090000	-11.816%	54,141	-99.436%
2024-08-22	8.450000	9.280000	7.720000	8.040000	-7.798%	91,794	-99.502%
2024-08-21	8.490000	9.460000	8.020000	8.720000	+2.468%	216,291	-99.541%
2024-08-20	8.590000	8.749900	6.550000	8.510000	-12.268%	808,764	-99.530%
2024-08-19	3.500000	10.790000	3.400100	9.700000	+177.143%	4,336,193	-99.588%
2024-08-16	3.310000	3.500000	3.060000	3.500000	+6.383%	21,747	-98.857%
2024-08-15	3.170200	3.290000	3.050000	3.290000	+5.112%	7,042	-98.784%
2024-08-14	3.150000	3.350000	3.023500	3.130000	-7.941%	4,575	-98.722%
2024-08-13	3.345000	3.400000	3.150000	3.400000	+1.190%	12,706	-98.824%
2024-08-12	3.331300	3.394300	3.331300	3.360000	-2.609%	1,704	-98.810%
2024-08-09	3.700000	3.700000	3.410000	3.450000	-1.146%	8,919	-98.841%
2024-08-08	3.510000	3.540000	3.330000	3.490000	+2.047%	4,492	-98.854%
2024-08-07	3.260000	3.582000	3.260000	3.420000	-0.003%	7,719	-98.830%
2024-08-06	3.610000	3.739900	3.331700	3.420100	-3.387%	43,358	-98.830%
2024-08-05	3.350000	3.706300	3.350000	3.540000	+0.283%	21,778	-98.870%
2024-08-02	3.730000	3.730000	3.500000	3.530000	-3.420%	16,121	-98.867%
2024-08-01	3.740000	3.740000	3.500000	3.655000	+0.412%	8,329	-98.906%
2024-07-31	3.569700	3.810000	3.450000	3.640000	+6.184%	11,222	-98.901%
2024-07-30	3.640000	3.933100	3.410000	3.428000	-4.725%	43,050	-98.833%
2024-07-29	3.720000	3.800000	3.570000	3.598000	-5.316%	23,307	-98.888%
2024-07-26	3.630000	3.870000	3.390000	3.800000	+5.702%	33,374	-98.947%
2024-07-25	3.400100	3.630300	3.250000	3.595000	+2.422%	16,398	-98.887%
2024-07-24	3.830000	3.830000	3.200100	3.510000	-8.355%	75,428	-98.860%
2024-07-23	3.040000	3.950000	3.030000	3.830000	+23.151%	300,345	-98.956%
2024-07-22	3.180000	3.299900	2.850000	3.110000	+4.362%	152,211	-98.714%
2024-07-19	2.990000	2.999500	2.930000	2.980000	-1.650%	1,650	-98.658%
2024-07-18	3.000000	3.090000	2.934100	3.030000	-1.303%	4,763	-98.680%
2024-07-17	3.100000	3.147800	2.950000	3.070000	0.000%	15,372	-98.697%
2024-07-16	3.000000	3.120000	3.000000	3.070000	-0.968%	28,552	-98.697%
2024-07-15	3.180000	3.188000	3.010000	3.100000	-1.587%	8,319	-98.710%
2024-07-12	3.110000	3.220000	3.070000	3.150000	+1.613%	13,954	-98.730%
2024-07-11	3.000000	3.180000	2.980100	3.100000	+2.142%	26,857	-98.710%
2024-07-10	2.930000	3.035000	2.880100	3.035000	+2.840%	5,530	-98.682%
2024-07-09	2.840000	3.115000	2.840000	2.951200	+1.416%	18,436	-98.645%
2024-07-08	2.860000	2.940000	2.860000	2.910000	+4.059%	6,400	-98.625%
2024-07-05	2.830000	2.930000	2.703200	2.796500	+1.687%	16,027	-98.570%
2024-07-03	2.530000	2.824500	2.530000	2.750100	+7.008%	9,358	-98.546%
2024-07-02	2.740000	2.770000	2.570000	2.570000	-7.220%	6,344	-98.444%
2024-07-01	2.700000	2.770000	2.670000	2.770000	+8.627%	5,029	-98.556%
2024-06-28	2.760000	2.799900	2.540000	2.550000	-6.934%	39,747	-98.431%
2024-06-27	2.755000	2.790000	2.685000	2.740000	+1.107%	2,889	-98.540%
2024-06-26	2.786200	2.800000	2.650000	2.710000	-1.633%	19,281	-98.524%
2024-06-25	2.850000	2.950000	2.755000	2.755000	-6.768%	21,773	-98.548%
2024-06-24	2.970000	3.070000	2.850100	2.955000	-0.337%	11,547	-98.646%
2024-06-21	2.900000	3.000000	2.900000	2.965000	+1.541%	3,921	-98.651%
2024-06-20	2.990000	3.039900	2.920000	2.920000	-1.351%	4,936	-98.630%
2024-06-18	2.955000	2.989900	2.923200	2.960000	-1.003%	3,166	-98.649%
2024-06-17	2.950000	3.060000	2.946600	2.990000	-0.333%	9,472	-98.662%
2024-06-14	3.160000	3.160000	3.000000	3.000000	-0.990%	11,516	-98.667%
2024-06-13	3.130000	3.130000	3.030000	3.030000	0.000%	7,830	-98.680%
2024-06-12	3.180000	3.270000	3.010000	3.030000	-0.980%	20,355	-98.680%
2024-06-11	3.290000	3.290000	3.030500	3.060000	-2.857%	2,872	-98.693%
2024-06-10	3.100000	3.250000	3.060000	3.150000	+3.618%	17,938	-98.730%
2024-06-07	3.260000	3.520000	3.040000	3.040000	-9.524%	53,094	-98.684%
2024-06-06	3.470000	3.498100	3.350000	3.360000	0.000%	8,243	-98.810%
2024-06-05	3.520000	3.520000	3.350000	3.360000	-3.170%	22,996	-98.810%
2024-06-04	3.520600	3.550000	3.450000	3.470000	-3.611%	9,418	-98.847%
2024-06-03	3.670000	3.800000	3.530000	3.600000	-0.277%	19,468	-98.889%
2024-05-31	3.610000	3.710000	3.528900	3.610000	-0.276%	8,950	-98.892%
2024-05-30	3.660000	3.730000	3.600000	3.620000	+2.841%	7,447	-98.895%
2024-05-29	3.540000	3.720000	3.520000	3.520000	-3.030%	8,758	-98.864%
2024-05-28	3.850000	3.850000	3.530000	3.630000	+3.125%	6,703	-98.898%
2024-05-24	3.753200	3.753200	3.520000	3.520000	0.000%	9,584	-98.864%
2024-05-23	3.550000	3.861300	3.520000	3.520000	-1.950%	5,390	-98.864%
2024-05-22	3.700000	3.880000	3.460000	3.590000	+4.058%	14,614	-98.886%
2024-05-21	3.670000	3.780000	3.450000	3.450000	-4.167%	14,980	-98.841%
2024-05-20	3.560000	3.739900	3.470000	3.600000	+0.840%	66,271	-98.889%
2024-05-17	3.790000	3.790000	3.560000	3.570000	-2.725%	22,209	-98.880%
2024-05-16	3.870000	3.870000	3.670000	3.670000	-2.910%	14,989	-98.910%
2024-05-15	3.852000	3.979900	3.770000	3.780000	-2.577%	24,966	-98.942%
2024-05-14	3.680000	3.880000	3.680000	3.880000	+4.021%	14,231	-98.969%
2024-05-13	3.610000	3.870000	3.540000	3.730000	+3.900%	19,513	-98.928%
2024-05-10	3.520000	3.620000	3.410000	3.590000	+2.571%	17,918	-98.886%
2024-05-09	3.606000	3.809900	3.406700	3.500000	-4.632%	35,364	-98.857%
2024-05-08	4.010000	4.339900	3.530000	3.670000	-6.138%	329,023	-98.910%
2024-05-07	3.870000	4.010000	3.870000	3.910000	+0.773%	5,505	-98.977%
2024-05-06	4.000000	4.000000	3.850000	3.880000	-3.000%	31,493	-98.969%
2024-05-03	3.910000	4.178000	3.890000	4.000000	+0.883%	28,655	-99.000%
2024-05-02	4.040000	4.040000	3.850000	3.965000	-0.377%	8,756	-98.991%
2024-05-01	3.940000	4.095000	3.830100	3.980000	+0.505%	6,268	-98.995%
2024-04-30	4.000000	4.011000	3.830000	3.960000	-1.000%	9,444	-98.990%
2024-04-29	4.140000	4.281000	3.960000	4.000000	0.000%	13,825	-99.000%
2024-04-26	3.890000	4.000000	3.845000	4.000000	+4.987%	7,152	-99.000%
2024-04-25	4.000000	4.000000	3.540500	3.810000	-0.781%	16,552	-98.950%
2024-04-24	4.010000	4.090000	3.750000	3.840000	-4.000%	12,017	-98.958%
2024-04-23	4.010000	4.130000	3.820100	4.000000	+0.251%	37,271	-99.000%
2024-04-22	3.850000	4.200000	3.813400	3.990000	+5.695%	50,844	-98.997%
2024-04-19	3.700000	3.820000	3.400000	3.775000	-0.396%	32,622	-98.940%
2024-04-18	4.080000	4.204200	3.610000	3.790000	-4.534%	89,717	-98.945%
2024-04-17	4.060000	4.403800	3.840300	3.970000	+1.795%	108,192	-98.992%
2024-04-16	4.670000	5.140000	3.690000	3.900000	-12.360%	121,583	-98.974%
2024-04-15	5.420000	5.675000	4.440000	4.450000	-20.500%	32,225	-99.101%
2024-04-12	5.915000	5.975000	5.375000	5.597500	-5.368%	10,498	-99.285%
2024-04-11	5.915000	5.987300	5.752500	5.915000	0.000%	5,732	-99.324%
2024-04-10	5.927500	5.927500	5.632500	5.915000	-0.337%	9,097	-99.324%
2024-04-09	6.100000	6.100000	5.640000	5.935000	+0.593%	12,333	-99.326%
2024-04-08	6.037500	6.037500	5.667500	5.900000	+1.418%	12,903	-99.322%
2024-04-05	6.100000	6.100000	5.650000	5.817500	-2.758%	10,348	-99.312%
2024-04-04	6.557500	6.557500	5.612500	5.982500	-8.769%	7,160	-99.331%
2024-04-03	5.892500	6.557500	5.600000	6.557500	+14.143%	18,304	-99.390%
2024-04-02	6.125000	6.125000	5.605000	5.745000	-3.038%	25,270	-99.304%
2024-04-01	6.200000	6.275000	5.677500	5.925000	-8.846%	20,425	-99.325%
2024-03-28	5.875000	6.880000	5.862500	6.500000	-15.213%	51,815	-99.385%
2024-03-27	7.512500	7.842500	7.312500	7.666300	+0.213%	22,665	-99.478%
2024-03-26	7.592500	7.845000	7.012500	7.650000	-2.486%	19,003	-99.477%
2024-03-25	7.750000	8.075000	7.500000	7.845000	+3.190%	13,295	-99.490%
2024-03-22	7.275000	7.862500	7.250000	7.602500	+4.971%	15,320	-99.474%
2024-03-21	8.500000	8.500000	7.225000	7.242500	-12.925%	42,694	-99.448%
2024-03-20	8.300000	8.497500	8.100000	8.317500	-0.508%	11,762	-99.519%
2024-03-19	8.532500	8.750000	8.130000	8.360000	-8.883%	20,687	-99.522%
2024-03-18	8.635000	9.500000	7.625000	9.175000	+5.248%	50,747	-99.564%
2024-03-15	9.025000	9.250000	8.157500	8.717500	-10.773%	85,423	-99.541%
2024-03-14	10.025000	10.500000	9.027500	9.770000	-6.952%	173,573	-99.591%
2024-03-13	18.626300	19.410000	10.500000	10.500000	+9.208%	2,581,307	-99.619%
2024-03-12	8.000000	11.000000	8.000000	9.614700	+16.542%	706,296	-99.584%
2024-03-11	8.125000	8.475000	7.750000	8.250000	-0.422%	2,104	-99.515%
2024-03-08	7.900000	8.500000	7.555000	8.285000	+0.424%	4,437	-99.517%
2024-03-07	8.102500	8.250000	7.512500	8.250000	+2.389%	11,192	-99.515%
2024-03-06	8.025000	8.449600	7.900000	8.057500	-2.036%	7,451	-99.504%
2024-03-05	8.000000	8.725000	7.875000	8.225000	-0.303%	2,205	-99.514%
2024-03-04	8.750000	8.997500	7.880000	8.250000	+3.125%	7,190	-99.515%
2024-03-01	8.000000	8.380000	7.625000	8.000000	0.000%	2,948	-99.500%
2024-02-29	8.482500	8.500000	7.965000	8.000000	-2.528%	2,778	-99.500%
2024-02-28	8.500000	8.750000	8.002500	8.207500	-0.334%	1,641	-99.513%
2024-02-27	7.875000	9.250000	7.875000	8.235000	-0.061%	13,393	-99.514%
2024-02-26	7.500000	8.250000	7.500000	8.240000	+6.323%	1,868	-99.515%
2024-02-23	7.750000	8.250000	7.512500	7.750000	-8.148%	3,304	-99.484%
2024-02-22	8.000000	8.970000	8.000000	8.437500	+2.273%	3,606	-99.526%
2024-02-21	8.495000	8.750000	8.190000	8.250000	-1.227%	3,581	-99.515%
2024-02-20	9.187500	9.250000	8.350000	8.352500	-4.761%	4,544	-99.521%
2024-02-16	7.750000	9.237500	7.500000	8.770000	+11.365%	8,390	-99.544%
2024-02-15	8.000000	8.255000	7.688300	7.875000	-1.563%	1,567	-99.492%
2024-02-14	8.045000	8.250000	7.412500	8.000000	+0.313%	7,331	-99.500%
2024-02-13	7.500000	8.250000	7.500000	7.975000	+6.333%	1,393	-99.498%
2024-02-12	7.475000	8.500000	7.375000	7.500000	-1.672%	10,833	-99.467%
2024-02-09	7.375000	7.730000	7.192500	7.627500	+2.383%	3,120	-99.476%
2024-02-08	7.025000	7.460000	7.000000	7.450000	+1.292%	2,985	-99.463%
2024-02-07	7.355000	7.355000	7.105000	7.355000	0.000%	1,398	-99.456%
2024-02-06	7.050000	7.430000	7.050000	7.355000	+2.153%	1,895	-99.456%
2024-02-05	7.250000	7.625000	7.030000	7.200000	-0.690%	2,516	-99.444%
2024-02-02	7.500000	8.000000	7.030000	7.250000	-9.091%	5,052	-99.448%
2024-02-01	7.500000	8.000000	7.280000	7.975000	+6.369%	4,280	-99.498%
2024-01-31	7.812500	7.812500	7.282500	7.497500	-0.033%	6,023	-99.466%
2024-01-30	8.250000	8.250000	7.282500	7.500000	-2.376%	6,975	-99.467%
2024-01-29	8.250000	8.357500	7.500000	7.682500	+4.169%	10,768	-99.479%
2024-01-26	7.500000	8.487500	7.280000	7.375000	+0.924%	24,601	-99.458%
2024-01-25	7.302500	7.750000	7.300000	7.307500	+0.412%	648	-99.453%
2024-01-24	7.622500	7.987500	7.252500	7.277500	-6.097%	6,223	-99.450%
2024-01-23	7.252500	7.750000	7.012500	7.750000	+4.730%	4,001	-99.484%
2024-01-22	7.500000	8.000000	7.002500	7.400000	-1.268%	1,696	-99.459%
2024-01-19	7.263700	7.500000	7.027500	7.495000	-0.067%	2,134	-99.466%
2024-01-18	7.742500	8.000000	7.005000	7.500000	+4.184%	1,659	-99.467%
2024-01-17	6.912500	7.375000	6.912500	7.198800	+2.511%	2,739	-99.444%
2024-01-16	7.250000	7.250000	6.755000	7.022500	-6.022%	2,731	-99.430%
2024-01-12	7.750000	7.750000	7.250000	7.472500	+1.322%	1,312	-99.465%
2024-01-11	7.625000	7.625000	7.237500	7.375000	-0.371%	4,662	-99.458%
2024-01-10	7.567500	7.969100	7.325000	7.402500	-4.791%	2,778	-99.460%
2024-01-09	7.465000	8.000000	7.465000	7.775000	+3.667%	1,970	-99.486%
2024-01-08	7.500000	7.892500	7.252500	7.500000	+1.660%	2,504	-99.467%
2024-01-05	7.497500	8.125000	7.327500	7.377500	-1.633%	4,135	-99.458%
2024-01-04	8.090000	8.740000	7.250000	7.500000	-3.195%	2,346	-99.467%
2024-01-03	7.750000	8.750000	7.522500	7.747500	-2.147%	6,500	-99.484%
2024-01-02	7.250000	8.747500	7.250000	7.917500	+7.066%	5,393	-99.495%
2023-12-29	8.000000	8.000000	7.250000	7.395000	+1.128%	6,219	-99.459%
2023-12-28	7.500000	8.620000	6.975000	7.312500	-2.500%	27,792	-99.453%
2023-12-27	7.225000	9.500000	6.877500	7.500000	+3.806%	30,963	-99.467%
2023-12-26	6.750000	7.375000	6.500000	7.225000	+13.333%	10,234	-99.446%
2023-12-22	7.250000	7.750000	5.656700	6.375000	-14.773%	17,949	-99.373%
2023-12-21	7.500000	7.500000	7.025000	7.480000	+3.529%	10,152	-99.465%
2023-12-20	8.750000	8.750000	6.975000	7.225000	-16.086%	5,272	-99.446%
2023-12-19	9.857500	9.857500	8.252500	8.610000	+1.264%	4,993	-99.535%
2023-12-18	8.520000	9.000000	8.250000	8.502500	-2.773%	7,427	-99.530%
2023-12-15	8.625000	9.250000	8.252500	8.745000	-0.057%	3,711	-99.543%
2023-12-14	8.500000	9.250000	8.252500	8.750000	0.000%	19,208	-99.543%
2023-12-13	8.315000	9.250000	8.315000	8.750000	+1.463%	9,026	-99.543%
2023-12-12	8.500000	9.362500	8.315000	8.623800	-1.442%	3,007	-99.536%
2023-12-11	8.765000	9.750000	8.500000	8.750000	-5.149%	8,269	-99.543%
2023-12-08	8.642500	9.250000	8.642500	9.225000	-2.381%	4,958	-99.566%
2023-12-07	9.530000	9.530000	8.750000	9.450000	-0.683%	4,871	-99.577%
2023-12-06	9.250000	9.987500	9.250000	9.515000	-3.767%	2,742	-99.580%
2023-12-05	9.675000	11.000000	9.427500	9.887500	+0.636%	4,593	-99.595%
2023-12-04	10.500000	11.000000	9.750000	9.825000	-6.429%	3,227	-99.593%
2023-12-01	12.000000	12.000000	9.500000	10.500000	+1.695%	5,675	-99.619%
2023-11-30	10.250000	12.247500	10.250000	10.325000	-10.217%	2,778	-99.613%
2023-11-29	11.422500	12.250000	11.250000	11.500000	-2.128%	2,657	-99.652%

document.getElementById("BCxgvR").onerror = function(){this.style.display='none';}; .dark-mode .J17hgy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J17hgy{ color: #333333; background-color: white; border: 2px solid #333333; }NCNANuCana plcstock NASDAQ ADR

NCNA
NuCana plc
stock NASDAQ ADR