Dark

NCNA
NuCana plc
stock NASDAQ ADR

At Close

Aug 28, 2026 3:59:58 PM EDT

1.78USD+21.429%(+0.31)945,956

1.52Bid 2.06Ask 0.54Spread

Pre-market

Aug 28, 2026 9:13:30 AM EDT

1.49USD+1.354%(+0.02)240

After-hours

Aug 28, 2026 4:59:30 PM EDT

1.45USD-18.768%(-0.33)217,585

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	1.4400	1.800000	1.4400	1.7800	+21.088%	945,956	0.000%
2026-08-27	1.5000	1.510000	1.4400	1.4700	-3.922%	17,399	+21.088%
2026-08-26	1.4800	1.530000	1.4650	1.5300	+4.082%	13,018	+16.340%
2026-08-25	1.4700	1.550000	1.4700	1.4700	0.000%	26,736	+21.088%
2026-08-24	1.5200	1.520000	1.4700	1.4700	-3.289%	13,412	+21.088%
2026-08-21	1.5000	1.550000	1.5000	1.5200	-0.654%	18,574	+17.105%
2026-08-20	1.5300	1.550000	1.5000	1.5300	-1.290%	18,408	+16.340%
2026-08-19	1.5300	1.659900	1.5100	1.5500	+1.974%	26,676	+14.839%
2026-08-18	1.5500	1.587200	1.5200	1.5200	-1.935%	17,666	+17.105%
2026-08-17	1.6400	1.640000	1.5100	1.5500	-2.516%	53,157	+14.839%
2026-08-14	1.4900	1.665000	1.4900	1.5900	+7.432%	70,878	+11.950%
2026-08-13	1.4200	1.490000	1.4200	1.4800	+3.497%	15,669	+20.270%
2026-08-12	1.5100	1.510000	1.4000	1.4300	-0.694%	18,348	+24.476%
2026-08-11	1.4200	1.594100	1.4100	1.4400	0.000%	34,519	+23.611%
2026-08-10	1.5300	1.530000	1.4250	1.4400	-2.041%	22,100	+23.611%
2026-08-07	1.3600	1.659900	1.3400	1.4700	+8.088%	206,785	+21.088%
2026-08-06	1.3100	1.370000	1.2850	1.3600	+1.493%	15,518	+30.882%
2026-08-05	1.3900	1.390000	1.3000	1.3400	-3.597%	25,945	+32.836%
2026-08-04	1.3700	1.400000	1.3620	1.3900	+2.963%	11,394	+28.058%
2026-08-03	1.3198	1.380000	1.3198	1.3500	+2.273%	26,662	+31.852%
2026-07-31	1.2700	1.340000	1.2500	1.3200	+4.762%	24,651	+34.848%
2026-07-30	1.2300	1.260000	1.2300	1.2600	+4.132%	9,194	+41.270%
2026-07-29	1.2600	1.290000	1.2100	1.2100	-6.202%	27,854	+47.107%
2026-07-28	1.2600	1.290000	1.2502	1.2900	+2.381%	12,757	+37.984%
2026-07-27	1.3600	1.360000	1.2500	1.2600	-2.326%	26,646	+41.270%
2026-07-24	1.3300	1.330000	1.2900	1.2900	-3.008%	4,501	+37.984%
2026-07-23	1.3800	1.406900	1.3100	1.3300	-2.206%	20,307	+33.835%
2026-07-22	1.2900	1.400000	1.2900	1.3600	+5.426%	49,013	+30.882%
2026-07-21	1.2900	1.330000	1.2800	1.2900	-1.527%	15,410	+37.984%
2026-07-20	1.3100	1.310000	1.2100	1.3100	-0.380%	85,075	+35.878%
2026-07-17	1.3000	1.379900	1.2800	1.3150	-1.128%	39,480	+35.361%
2026-07-16	1.3500	1.390000	1.3100	1.3300	-1.481%	31,754	+33.835%
2026-07-15	1.3199	1.350000	1.3000	1.3500	+3.053%	34,884	+31.852%
2026-07-14	1.2900	1.340000	1.2900	1.3100	+2.344%	84,294	+35.878%
2026-07-13	1.3500	1.365000	1.2600	1.2800	-4.478%	41,055	+39.063%
2026-07-10	1.2300	1.489900	1.2300	1.3400	+8.065%	98,220	+32.836%
2026-07-09	1.3300	1.400000	1.2100	1.2400	-6.061%	209,985	+43.548%
2026-07-08	1.4000	1.400000	1.3200	1.3200	-5.036%	103,336	+34.848%
2026-07-07	1.4500	1.450000	1.3700	1.3900	0.000%	43,222	+28.058%
2026-07-06	1.4400	1.480000	1.3750	1.3900	+2.206%	45,258	+28.058%
2026-07-02	1.4700	1.550000	1.3600	1.3600	-5.556%	179,285	+30.882%
2026-07-01	1.5300	1.590000	1.4100	1.4400	-5.263%	60,894	+23.611%
2026-06-30	1.6100	1.620000	1.5200	1.5200	-3.797%	22,995	+17.105%
2026-06-29	1.6100	1.680000	1.5100	1.5800	+1.935%	41,650	+12.658%
2026-06-26	1.5800	1.620000	1.4300	1.5500	-3.125%	81,930	+14.839%
2026-06-25	1.6200	1.690000	1.6000	1.6000	-2.439%	26,135	+11.250%
2026-06-24	1.7500	1.790000	1.6200	1.6400	-5.202%	44,207	+8.537%
2026-06-23	1.7800	1.959900	1.6700	1.7300	-5.464%	47,590	+2.890%
2026-06-22	1.9000	1.925000	1.8250	1.8300	-4.188%	28,055	-2.732%
2026-06-18	1.9050	1.960000	1.8400	1.9100	+2.688%	42,383	-6.806%
2026-06-17	1.8100	1.900000	1.7800	1.8600	+3.911%	19,183	-4.301%
2026-06-16	1.9600	1.960000	1.7850	1.7900	-6.771%	53,431	-0.559%
2026-06-15	2.0100	2.050000	1.9100	1.9200	-1.538%	35,178	-7.292%
2026-06-12	2.0500	2.200000	1.9000	1.9500	-2.010%	74,141	-8.718%
2026-06-11	1.9400	2.009900	1.8100	1.9900	+2.051%	186,298	-10.553%
2026-06-10	1.9800	1.990000	1.9500	1.9500	-1.015%	25,885	-8.718%
2026-06-09	2.0300	2.075000	1.9600	1.9700	-3.902%	55,537	-9.645%
2026-06-08	1.9600	2.080000	1.9600	2.0500	+5.128%	22,955	-13.171%
2026-06-05	2.0700	2.071600	1.9100	1.9500	-3.465%	44,811	-8.718%
2026-06-04	2.0100	2.119900	2.0100	2.0200	-0.493%	43,223	-11.881%
2026-06-03	2.0300	2.190700	2.0300	2.0300	-1.932%	14,687	-12.315%
2026-06-02	2.1000	2.220000	2.0276	2.0700	-4.608%	50,480	-14.010%
2026-06-01	2.2500	2.295000	2.1497	2.1700	-6.867%	28,516	-17.972%
2026-05-29	2.1700	2.390000	2.1500	2.3300	+2.643%	30,791	-23.605%
2026-05-28	2.0500	2.390000	2.0500	2.2700	+5.581%	126,802	-21.586%
2026-05-27	2.0300	2.175000	1.9800	2.1500	+7.500%	49,433	-17.209%
2026-05-26	1.9700	2.040000	1.9700	2.0000	-0.990%	21,316	-11.000%
2026-05-22	2.0600	2.080000	2.0100	2.0200	-0.493%	25,417	-11.881%
2026-05-21	1.9800	2.070000	1.9543	2.0300	-0.490%	27,488	-12.315%
2026-05-20	1.9999	2.080000	1.9900	2.0400	+3.030%	13,826	-12.745%
2026-05-19	2.0200	2.100000	1.9600	1.9800	-2.463%	15,248	-10.101%
2026-05-18	2.2100	2.210000	1.9774	2.0300	-6.881%	47,146	-12.315%
2026-05-15	2.0300	2.310000	2.0300	2.1800	+10.101%	130,355	-18.349%
2026-05-14	1.9500	2.140000	1.8600	1.9800	+5.882%	62,032	-10.101%
2026-05-13	1.8500	1.913100	1.8500	1.8700	+0.538%	16,189	-4.813%
2026-05-12	1.9500	2.000000	1.8600	1.8600	-5.584%	27,296	-4.301%
2026-05-11	2.0700	2.140000	1.8300	1.9700	-6.635%	111,766	-9.645%
2026-05-08	2.1000	2.232300	2.1000	2.1100	+0.957%	25,073	-15.640%
2026-05-07	2.2250	2.275000	2.0500	2.0900	-5.430%	37,533	-14.833%
2026-05-06	2.1772	2.279900	2.1100	2.2100	+0.913%	22,614	-19.457%
2026-05-05	2.2319	2.290000	2.1400	2.1900	-0.905%	33,283	-18.721%
2026-05-04	2.1400	2.250000	2.1400	2.2100	-1.778%	27,562	-19.457%
2026-05-01	2.0900	2.270000	2.0900	2.2500	+5.634%	28,154	-20.889%
2026-04-30	2.0600	2.160000	2.0401	2.1300	+4.412%	11,810	-16.432%
2026-04-29	2.1200	2.189900	2.0200	2.0400	-5.116%	37,902	-12.745%
2026-04-28	2.1600	2.185000	2.1200	2.1500	-2.715%	15,931	-17.209%
2026-04-27	2.0400	2.240000	2.0400	2.2100	+7.282%	53,342	-19.457%
2026-04-24	2.1000	2.120000	2.0100	2.0600	-4.186%	21,172	-13.592%
2026-04-23	2.1300	2.165000	2.0900	2.1500	+0.939%	12,342	-17.209%
2026-04-22	2.1700	2.190000	2.1201	2.1300	-1.843%	16,915	-16.432%
2026-04-21	2.2900	2.290000	2.1320	2.1700	-5.240%	14,319	-17.972%
2026-04-20	2.2500	2.330000	2.2000	2.2900	+1.778%	33,234	-22.271%
2026-04-17	2.2700	2.330000	2.1600	2.2500	+5.634%	26,673	-20.889%
2026-04-16	2.2000	2.200000	2.1200	2.1300	-2.294%	21,479	-16.432%
2026-04-15	2.2200	2.220000	2.1600	2.1800	+0.926%	24,602	-18.349%
2026-04-14	2.0700	2.198000	2.0700	2.1600	+4.854%	20,995	-17.593%
2026-04-13	2.0000	2.170000	1.9800	2.0600	+4.569%	37,330	-13.592%
2026-04-10	2.1350	2.180000	1.9500	1.9700	-6.190%	46,474	-9.645%
2026-04-09	1.9200	2.261200	1.9200	2.1000	+10.526%	104,818	-15.238%
2026-04-08	1.9800	1.980000	1.8250	1.9000	-7.317%	44,773	-6.316%
2026-04-07	1.6901	2.130000	1.6600	2.0500	+22.024%	133,802	-13.171%
2026-04-06	1.5900	1.720000	1.5900	1.6800	+3.067%	24,368	+5.952%
2026-04-02	1.5400	1.666700	1.4233	1.6300	+5.844%	18,829	+9.202%
2026-04-01	1.4100	1.590000	1.4100	1.5400	+10.000%	30,533	+15.584%
2026-03-31	1.4500	1.450000	1.3700	1.4000	+4.478%	43,325	+27.143%
2026-03-30	1.4200	1.500000	1.3300	1.3400	-4.286%	39,602	+32.836%
2026-03-27	1.4900	1.520000	1.3900	1.4000	-5.405%	57,397	+27.143%
2026-03-26	1.5200	1.537300	1.4800	1.4800	-3.268%	22,292	+20.270%
2026-03-25	1.5500	1.579600	1.4200	1.5300	-3.774%	152,227	+16.340%
2026-03-24	1.6480	1.690000	1.5900	1.5900	-4.217%	26,670	+11.950%
2026-03-23	1.6300	1.730000	1.6200	1.6600	+0.606%	37,435	+7.229%
2026-03-20	1.7000	1.747200	1.6300	1.6500	-3.509%	46,221	+7.879%
2026-03-19	1.6700	1.745000	1.6300	1.7100	-1.724%	52,663	+4.094%
2026-03-18	1.8500	1.890000	1.7400	1.7400	-6.452%	71,770	+2.299%
2026-03-17	1.8800	1.960000	1.8500	1.8600	-2.105%	55,520	-4.301%
2026-03-16	1.9100	1.995200	1.8800	1.9000	-0.524%	43,440	-6.316%
2026-03-13	2.0200	2.075000	1.8900	1.9100	-4.020%	45,211	-6.806%
2026-03-12	1.9900	2.010000	1.9300	1.9900	+2.051%	43,361	-10.553%
2026-03-11	2.0300	2.090000	1.9000	1.9500	-2.985%	65,395	-8.718%
2026-03-10	1.9800	2.112500	1.9800	2.0100	+3.077%	26,880	-11.443%
2026-03-09	2.1600	2.188500	1.9000	1.9500	-9.722%	69,165	-8.718%
2026-03-06	2.0200	2.210000	2.0000	2.1600	+10.198%	103,549	-17.593%
2026-03-05	2.1300	2.220000	1.9500	1.9601	-7.977%	59,597	-9.188%
2026-03-04	2.1500	2.217000	2.0700	2.1300	-0.930%	23,674	-16.432%
2026-03-03	2.0800	2.200000	2.0000	2.1500	0.000%	46,573	-17.209%
2026-03-02	2.1300	2.190000	2.0800	2.1500	-0.463%	19,531	-17.209%
2026-02-27	2.1700	2.170000	2.0800	2.1600	-1.370%	8,623	-17.593%
2026-02-26	2.1600	2.230200	2.1200	2.1900	-2.232%	20,623	-18.721%
2026-02-25	2.2000	2.270000	2.1500	2.2400	+4.673%	26,724	-20.536%
2026-02-24	2.0700	2.210000	2.0700	2.1400	+3.883%	37,748	-16.822%
2026-02-23	2.0900	2.131900	2.0000	2.0600	-1.905%	21,641	-13.592%
2026-02-20	2.1400	2.200000	2.0900	2.1000	-2.098%	19,154	-15.238%
2026-02-19	2.1500	2.150000	2.0885	2.1450	+1.659%	20,660	-17.016%
2026-02-18	2.0300	2.186000	2.0100	2.1100	+5.500%	20,257	-15.640%
2026-02-17	2.1300	2.176000	2.0000	2.0000	-5.660%	54,613	-11.000%
2026-02-13	2.1000	2.254000	2.1000	2.1200	+1.923%	23,960	-16.038%
2026-02-12	2.2300	2.260000	2.0800	2.0800	-5.023%	36,160	-14.423%
2026-02-11	2.2400	2.245000	2.1300	2.1900	-1.794%	28,781	-18.721%
2026-02-10	2.2700	2.280000	2.2200	2.2300	-0.889%	25,813	-20.179%
2026-02-09	2.2200	2.330000	2.2100	2.2500	+1.351%	28,330	-20.889%
2026-02-06	2.1500	2.260000	2.1000	2.2200	+6.220%	62,508	-19.820%
2026-02-05	2.3300	2.330000	2.0700	2.0900	-12.185%	82,097	-14.833%
2026-02-04	2.4100	2.455000	2.2801	2.3800	-0.833%	54,521	-25.210%
2026-02-03	2.5700	2.669900	2.3450	2.4000	-6.977%	107,868	-25.833%
2026-02-02	2.4400	2.600000	2.4200	2.5800	+2.789%	73,543	-31.008%
2026-01-30	2.6800	2.730000	2.4700	2.5100	-7.380%	91,756	-29.084%
2026-01-29	2.9400	2.940000	2.6700	2.7100	-8.136%	166,976	-34.317%
2026-01-28	2.9700	3.010000	2.9100	2.9500	0.000%	51,082	-39.661%
2026-01-27	3.1300	3.130000	2.8900	2.9500	-4.839%	77,708	-39.661%
2026-01-26	3.2300	3.230000	3.0750	3.1000	-4.908%	103,548	-42.581%
2026-01-23	3.2500	3.340000	3.2200	3.2600	+1.242%	37,895	-45.399%
2026-01-22	3.2700	3.350000	3.2100	3.2200	-0.923%	44,236	-44.720%
2026-01-21	3.1900	3.319400	3.1600	3.2500	+1.246%	58,162	-45.231%
2026-01-20	3.3000	3.300000	3.1400	3.2100	-3.021%	70,574	-44.548%
2026-01-16	3.3400	3.500000	3.2500	3.3100	-0.898%	151,715	-46.224%
2026-01-15	3.3000	3.380000	3.2702	3.3400	+0.300%	58,230	-46.707%
2026-01-14	3.4600	3.490000	3.3300	3.3300	-5.666%	52,023	-46.547%
2026-01-13	3.2500	3.810000	3.2500	3.5300	+6.970%	463,301	-49.575%
2026-01-12	3.3300	3.390000	3.2712	3.3000	-2.077%	48,845	-46.061%
2026-01-09	3.6000	3.660000	3.3700	3.3700	-6.389%	65,133	-47.181%
2026-01-08	3.6373	3.720000	3.6000	3.6000	-0.552%	17,940	-50.556%
2026-01-07	3.6100	3.730000	3.6100	3.6200	-2.162%	49,129	-50.829%
2026-01-06	3.6501	3.770000	3.5001	3.7000	0.000%	80,842	-51.892%
2026-01-05	3.6300	3.730000	3.5600	3.7000	+1.648%	80,890	-51.892%
2026-01-02	3.6000	3.780000	3.6000	3.6400	+1.111%	55,571	-51.099%
2025-12-31	3.4825	3.650000	3.4607	3.6000	+1.983%	53,579	-50.556%
2025-12-30	3.5000	3.580000	3.3400	3.5300	+2.023%	80,121	-49.575%
2025-12-29	3.3000	3.460000	3.2100	3.4600	+4.532%	147,015	-48.555%
2025-12-26	3.2000	3.379400	3.1600	3.3100	-0.898%	66,394	-46.224%
2025-12-24	3.3100	3.419800	3.2600	3.3400	+0.906%	34,788	-46.707%
2025-12-23	3.3800	3.480000	3.3000	3.3100	-2.933%	50,977	-46.224%
2025-12-22	3.4700	3.563200	3.4100	3.4100	-4.213%	50,392	-47.801%
2025-12-19	3.4500	3.580000	3.4300	3.5600	+2.594%	52,039	-50.000%
2025-12-18	3.4200	3.580000	3.3868	3.4700	+1.166%	23,828	-48.703%
2025-12-17	3.5300	3.530000	3.3000	3.4300	-3.652%	84,242	-48.105%
2025-12-16	3.5000	3.637800	3.4600	3.5600	-1.657%	41,238	-50.000%
2025-12-15	3.7500	3.815900	3.6200	3.6200	-2.688%	35,371	-50.829%
2025-12-12	4.0800	4.095000	3.7000	3.7200	-8.148%	67,626	-52.151%
2025-12-11	4.2500	4.250000	3.9508	4.0500	-5.152%	73,430	-56.049%
2025-12-10	4.4500	4.550000	4.0300	4.2700	-0.234%	101,750	-58.314%
2025-12-09	4.2000	4.340000	4.1500	4.2800	+3.382%	34,284	-58.411%
2025-12-08	4.1600	4.260000	4.0950	4.1400	-0.719%	45,477	-57.005%
2025-12-05	4.4500	4.539800	4.1600	4.1700	-5.869%	54,806	-57.314%
2025-12-04	4.1900	4.480000	4.1416	4.4300	+4.481%	45,477	-59.819%
2025-12-03	4.0000	4.340000	4.0000	4.2400	+6.533%	65,669	-58.019%
2025-12-02	4.0100	4.010000	3.8200	3.9800	-0.500%	21,804	-55.276%
2025-12-01	4.1600	4.160000	3.9700	4.0000	-6.542%	39,677	-55.500%
2025-11-28	3.9900	4.350000	3.9894	4.2800	+7.809%	78,598	-58.411%
2025-11-26	3.8800	4.060100	3.8244	3.9700	+3.117%	44,746	-55.164%
2025-11-25	3.8000	3.940000	3.7029	3.8500	+1.316%	73,087	-53.766%
2025-11-24	3.5000	3.840000	3.5000	3.8000	+8.571%	70,451	-53.158%
2025-11-21	3.4800	3.601526	3.3800	3.5000	-1.547%	69,390	-49.143%
2025-11-20	3.3300	3.880000	3.3300	3.5550	+6.119%	151,444	-49.930%
2025-11-19	3.3000	3.370000	3.2200	3.3500	+1.208%	33,643	-46.866%
2025-11-18	3.1600	3.380000	3.1027	3.3100	+3.438%	53,217	-46.224%
2025-11-17	3.3000	3.390000	3.2000	3.2000	-6.158%	135,424	-44.375%
2025-11-14	3.2400	3.534300	3.2400	3.4100	-2.292%	48,634	-47.801%
2025-11-13	3.7200	3.800000	3.3000	3.4900	-7.916%	149,846	-48.997%
2025-11-12	3.6000	3.860000	3.6000	3.7900	+1.882%	57,080	-53.034%
2025-11-11	3.7000	3.750000	3.6058	3.7200	+1.362%	36,799	-52.151%
2025-11-10	3.8000	3.850000	3.6100	3.6700	-0.272%	50,995	-51.499%
2025-11-07	3.5700	3.898000	3.5500	3.6800	+1.099%	48,651	-51.630%
2025-11-06	3.8600	3.884300	3.5700	3.6400	-4.211%	60,092	-51.099%
2025-11-05	3.8200	3.889900	3.6400	3.8000	+4.683%	88,690	-53.158%
2025-11-04	3.7500	3.920000	3.6100	3.6300	-7.868%	90,424	-50.964%
2025-11-03	4.0400	4.040000	3.8300	3.9400	-1.746%	81,604	-54.822%
2025-10-31	3.8000	4.070000	3.8000	4.0100	+8.086%	75,491	-55.611%
2025-10-30	3.8600	3.925000	3.7100	3.7100	-6.076%	113,441	-52.022%
2025-10-29	4.0500	4.190000	3.9000	3.9500	-5.952%	102,518	-54.937%
2025-10-28	4.2500	4.380000	4.1300	4.2000	-2.778%	91,830	-57.619%
2025-10-27	4.2000	4.380000	4.2000	4.3200	+1.408%	81,051	-58.796%
2025-10-24	4.1900	4.410000	4.1900	4.2600	+1.671%	90,229	-58.216%
2025-10-23	3.9700	4.260000	3.9700	4.1900	+4.229%	96,852	-57.518%
2025-10-22	4.1000	4.118700	3.8050	4.0200	-4.513%	299,690	-55.721%
2025-10-21	4.9800	4.980000	4.1750	4.2100	-15.292%	499,735	-57.720%
2025-10-20	5.2400	5.650000	4.9400	4.9700	-1.972%	1,939,784	-64.185%
2025-10-17	5.0100	5.338200	5.0100	5.0700	-1.362%	175,160	-64.892%
2025-10-16	5.4200	5.578600	5.0000	5.1400	-4.104%	173,462	-65.370%
2025-10-15	5.8000	6.099900	5.2900	5.3600	-8.376%	213,335	-66.791%
2025-10-14	5.7000	5.989900	5.2700	5.8500	+1.211%	367,177	-69.573%
2025-10-13	5.8300	6.160000	5.6600	5.7800	+8.443%	462,349	-69.204%
2025-10-10	5.9700	6.170000	5.2000	5.3300	-10.269%	340,716	-66.604%
2025-10-09	5.8300	6.400000	5.7305	5.9400	+0.508%	328,624	-70.034%
2025-10-08	6.5600	6.650000	5.4900	5.9100	-15.812%	866,124	-69.882%
2025-10-07	5.1600	7.220000	5.0177	7.0200	+38.189%	2,689,652	-74.644%
2025-10-06	4.7600	5.389900	4.5400	5.0800	+8.547%	599,055	-64.961%
2025-10-03	4.5900	5.050000	4.5900	4.6800	+1.080%	375,384	-61.966%
2025-10-02	4.7900	5.070000	4.5000	4.6300	-4.733%	418,222	-61.555%
2025-10-01	4.4200	5.040000	4.4200	4.8600	+4.741%	622,357	-63.374%
2025-09-30	3.8500	5.180000	3.7900	4.6400	+21.149%	3,940,834	-61.638%
2025-09-29	3.9700	4.100000	3.8000	3.8300	-4.489%	228,930	-53.525%
2025-09-26	3.9200	4.100000	3.8700	4.0100	+0.754%	148,104	-55.611%
2025-09-25	4.0100	4.088500	3.8500	3.9800	-4.096%	150,424	-55.276%
2025-09-24	3.9300	4.200000	3.9144	4.1500	+6.684%	375,900	-57.108%
2025-09-23	3.9700	4.150000	3.8100	3.8900	-2.993%	240,628	-54.242%
2025-09-22	3.7400	4.032000	3.7400	4.0100	+8.672%	264,576	-55.611%
2025-09-19	3.9800	4.004000	3.6100	3.6900	-7.519%	319,057	-51.762%
2025-09-18	4.0000	4.220000	3.9600	3.9900	+0.885%	235,863	-55.388%
2025-09-17	4.2300	4.350000	3.9400	3.9550	-10.520%	424,096	-54.994%
2025-09-16	4.6300	4.880000	4.4200	4.4200	-1.778%	515,637	-59.729%
2025-09-15	3.9900	4.589800	3.9000	4.5000	+16.580%	2,620,438	-60.444%
2025-09-12	3.8500	4.230000	3.8500	3.8600	+5.177%	535,589	-53.886%
2025-09-11	3.2500	3.800000	3.2200	3.6700	+12.577%	564,398	-51.499%
2025-09-10	2.9100	3.300000	2.8800	3.2600	+11.644%	455,771	-45.399%
2025-09-09	2.8500	2.990000	2.8500	2.9200	+1.038%	191,633	-39.041%
2025-09-08	2.8800	2.920000	2.8200	2.8900	+0.697%	166,624	-38.408%
2025-09-05	2.8800	3.022200	2.8600	2.8700	+0.350%	215,340	-37.979%
2025-09-04	3.0400	3.040000	2.7800	2.8600	-5.921%	322,783	-37.762%
2025-09-03	3.0300	3.140000	2.9500	3.0400	+2.013%	383,022	-41.447%
2025-09-02	3.1900	3.230000	2.9300	2.9800	-6.583%	285,500	-40.268%
2025-08-29	3.2100	3.290000	3.1500	3.1900	-0.313%	159,896	-44.201%
2025-08-28	3.2400	3.300000	3.1600	3.2000	-1.235%	148,496	-44.375%
2025-08-27	3.3600	3.390000	3.2150	3.2400	-3.571%	183,517	-45.062%
2025-08-26	3.4500	3.520000	3.3100	3.3600	-1.176%	181,523	-47.024%
2025-08-25	3.4000	3.600000	3.3800	3.4000	-1.163%	275,838	-47.647%
2025-08-22	3.1000	3.440000	3.1000	3.4400	+3.927%	420,004	-48.256%
2025-08-21	3.3300	3.780000	3.2000	3.3100	+6.431%	549,520	-46.224%
2025-08-20	3.4100	3.469300	3.0500	3.1100	-12.640%	565,904	-42.765%
2025-08-19	3.8800	4.025100	3.5500	3.5600	-8.010%	356,894	-50.000%
2025-08-18	3.7500	4.030000	3.7500	3.8700	+3.753%	347,768	-54.005%
2025-08-15	4.1200	4.428000	3.7200	3.7300	-10.120%	635,241	-52.279%
2025-08-14	4.5000	4.520000	4.1200	4.1500	-8.791%	540,713	-57.108%
2025-08-13	4.6000	4.950000	4.5300	4.5500	-3.397%	510,608	-60.879%
2025-08-12	4.7100	5.700000	4.6200	4.7100	+5.369%	1,198,720	-62.208%
2025-08-11	4.2800	5.130000	4.1200	4.4700	-30.590%	1,543,992	-60.179%
2025-08-08	7.1000	7.960000	6.2600	6.4400	-1.829%	896,517	-72.360%
2025-08-07	8.0000	8.060000	6.5000	6.5600	-18.812%	1,019,872	-72.866%
2025-08-06	8.6000	8.600000	7.8200	8.0800	-4.941%	393,888	-77.970%
2025-08-05	9.4200	10.000000	8.2200	8.5000	-7.002%	455,595	-79.059%
2025-08-04	9.2400	9.400000	8.3000	9.1400	+16.880%	633,223	-80.525%
2025-08-01	8.5000	8.500000	7.0600	7.8200	-8.858%	622,894	-77.238%
2025-07-31	9.2000	9.360000	8.0000	8.5800	-8.137%	583,373	-79.254%
2025-07-30	9.3800	9.660000	9.0600	9.3400	-7.157%	646,025	-80.942%
2025-07-29	10.6000	10.600000	9.0400	10.0600	-8.545%	1,148,134	-82.306%
2025-07-28	11.8600	12.360000	10.7000	11.0000	-7.718%	1,741,369	-83.818%
2025-07-25	11.2600	12.400000	10.4000	11.9200	+10.370%	2,578,120	-85.067%
2025-07-24	10.3800	13.000000	10.2000	10.8000	+2.662%	2,180,079	-83.519%
2025-07-23	10.5400	10.920000	10.1200	10.5200	-0.755%	783,035	-83.080%
2025-07-22	10.6000	11.500000	10.3000	10.6000	+3.922%	1,265,045	-83.208%
2025-07-21	10.4400	11.000000	10.0600	10.2000	+6.918%	1,864,935	-82.549%
2025-07-18	9.2400	9.820000	8.8600	9.5400	+1.923%	339,413	-81.342%
2025-07-17	9.7800	10.080000	9.2400	9.3600	-6.773%	341,806	-80.983%
2025-07-16	10.0000	10.720000	9.7000	10.0400	0.000%	422,512	-82.271%
2025-07-15	10.0000	11.160000	9.3800	10.0400	+9.368%	775,289	-82.271%
2025-07-14	9.9600	10.140000	8.8600	9.1800	-8.566%	618,984	-80.610%
2025-07-11	12.0000	12.200000	10.0000	10.0400	-15.913%	1,136,586	-82.271%
2025-07-10	13.9600	14.900000	11.3600	11.9400	-0.995%	2,962,190	-85.092%
2025-07-09	11.1000	25.580000	11.1000	12.0600	+8.453%	9,050,175	-85.240%
2025-07-08	11.1400	11.280000	10.0200	11.1200	+11.423%	277,280	-83.993%
2025-07-07	12.0000	12.200000	9.6800	9.9800	-6.903%	301,273	-82.164%
2025-07-03	11.0000	11.300000	10.4600	10.7200	-5.133%	217,140	-83.396%
2025-07-02	12.0000	12.100000	10.8000	11.3000	-6.612%	478,387	-84.248%
2025-07-01	11.8200	13.320000	11.5000	12.1000	+5.401%	512,103	-85.289%
2025-06-30	14.5400	14.740000	11.1000	11.4800	-33.178%	581,088	-84.495%
2025-06-27	16.6000	18.280000	16.3600	17.1800	+3.995%	347,097	-89.639%
2025-06-26	17.2200	18.200000	16.2000	16.5200	-6.667%	155,930	-89.225%
2025-06-25	18.1000	19.299800	17.1600	17.7000	-2.210%	169,769	-89.944%
2025-06-24	18.0000	19.560000	16.0000	18.1000	+1.800%	328,312	-90.166%
2025-06-23	18.0000	19.000000	14.7600	17.7800	-11.100%	368,344	-89.989%
2025-06-20	24.1000	24.440000	12.9200	20.0000	-18.167%	593,609	-91.100%
2025-06-18	24.8000	27.200000	24.2000	24.4400	-1.133%	320,514	-92.717%
2025-06-17	26.0000	26.010000	23.4800	24.7200	-5.793%	355,105	-92.799%
2025-06-16	27.3800	29.000000	25.7000	26.2400	+14.186%	906,155	-93.216%
2025-06-13	26.7800	27.660000	22.8200	22.9800	-24.408%	606,091	-92.254%
2025-06-12	27.2200	33.620000	24.0600	30.4000	-7.879%	1,240,880	-94.145%
2025-06-11	36.0000	40.000000	29.0600	33.0000	+14.983%	4,087,725	-94.606%
2025-06-10	24.1200	37.600000	22.4000	28.7000	+88.320%	11,665,653	-93.798%
2025-06-09	9.8800	19.100000	9.1400	15.2400	+52.705%	5,976,612	-88.320%
2025-06-06	8.8800	11.200000	8.4000	9.9800	+26.329%	1,507,143	-82.164%
2025-06-05	9.0000	9.080000	7.7400	7.9000	-14.317%	373,458	-77.468%
2025-06-04	9.8600	10.200000	8.8000	9.2200	-22.910%	562,962	-80.694%
2025-06-03	8.7400	11.980000	7.0000	11.9600	+57.368%	2,075,468	-85.117%
2025-06-02	7.2000	7.840000	6.9200	7.6000	+7.649%	302,410	-76.579%
2025-05-30	7.1200	7.240000	6.9800	7.0600	-4.595%	158,672	-74.788%
2025-05-29	7.4000	7.420000	7.0000	7.4000	-1.333%	247,214	-75.946%
2025-05-28	7.6000	7.960000	7.1200	7.5000	-3.846%	289,431	-76.267%
2025-05-27	7.8600	7.860000	7.4400	7.8000	+2.632%	232,226	-77.179%
2025-05-23	7.5600	8.000000	7.3000	7.6000	-3.553%	388,772	-76.579%
2025-05-22	8.0800	8.100000	7.3602	7.8800	-2.475%	399,779	-77.411%
2025-05-21	8.9400	9.060000	7.6000	8.0800	-12.931%	412,510	-77.970%
2025-05-20	9.9600	9.960000	9.0200	9.2800	-3.734%	386,787	-80.819%
2025-05-19	10.1400	10.200000	9.3400	9.6400	+10.046%	906,190	-81.535%
2025-05-16	10.3200	11.000000	8.5800	8.7600	-17.978%	584,702	-79.680%
2025-05-15	10.9800	13.420000	9.0000	10.6800	+54.335%	4,242,436	-83.333%
2025-05-14	9.3000	9.720000	6.6600	6.9200	+5.167%	1,655,308	-74.277%
2025-05-13	7.7400	8.400000	6.5000	6.5800	-17.750%	364,705	-72.948%
2025-05-12	9.0600	9.240000	7.6000	8.0000	-4.762%	380,819	-77.750%
2025-05-09	12.1400	13.000000	7.8800	8.4000	-59.184%	771,174	-78.810%
2025-05-08	21.1600	23.740000	19.6000	20.5800	-65.825%	360,239	-91.351%
2025-05-07	78.0000	83.600000	49.0800	60.2200	-25.470%	197,156	-97.044%
2025-05-06	76.1000	80.920000	62.2000	80.8000	-63.273%	189,876	-97.797%
2025-05-05	176.6200	250.000000	131.5200	220.0000	+139.027%	702,483	-99.191%
2025-05-02	104.0200	104.020000	82.6600	92.0400	-11.500%	2,748	-98.066%
2025-05-01	116.0000	118.800000	104.0000	104.0000	-11.864%	1,333	-98.288%
2025-04-30	112.0000	121.520000	104.0000	118.0000	+11.300%	1,885	-98.492%
2025-04-29	112.0000	119.900000	104.5200	106.0200	-5.356%	1,717	-98.321%
2025-04-28	120.8000	120.820000	112.0000	112.0200	+1.818%	1,116	-98.411%
2025-04-25	130.0000	130.000000	110.0200	110.0200	-15.369%	1,695	-98.382%
2025-04-24	161.2000	171.050000	122.1600	130.0000	-26.966%	3,014	-98.631%
2025-04-23	165.7198	177.999800	161.1600	177.9998	+14.088%	149	-99.000%
2025-04-22	163.7200	163.720000	148.4000	156.0200	-1.253%	115	-98.859%
2025-04-21	172.0000	172.000000	142.2600	158.0000	-8.140%	495	-98.873%
2025-04-17	182.7600	182.760000	171.9898	172.0000	-5.182%	207	-98.965%
2025-04-16	174.0000	183.920000	172.0000	181.4000	+4.253%	298	-99.019%
2025-04-15	166.0000	174.000000	166.0000	174.0000	+4.870%	168	-98.977%
2025-04-14	152.8000	168.880000	146.0000	165.9200	+10.613%	505	-98.927%
2025-04-11	150.0000	154.000000	146.0600	150.0000	+2.881%	224	-98.813%
2025-04-10	146.0200	151.940000	144.0000	145.8000	-2.800%	104	-98.779%
2025-04-09	146.0000	152.000000	141.2000	150.0000	+3.448%	317	-98.813%
2025-04-08	152.0000	158.000000	140.2600	145.0000	-3.333%	347	-98.772%
2025-04-07	150.0000	157.980000	144.0000	150.0000	-5.183%	346	-98.813%
2025-04-04	174.0000	177.592000	150.0000	158.2000	-6.941%	664	-98.875%
2025-04-03	180.0000	180.000000	168.2202	170.0000	-5.566%	291	-98.953%
2025-04-02	178.0000	195.740000	176.0000	180.0200	+1.135%	455	-99.011%
2025-04-01	194.6000	195.480000	177.9100	178.0000	+1.971%	439	-99.000%
2025-03-31	264.0000	266.000000	162.2600	174.5600	-31.813%	1,863	-98.980%
2025-03-28	220.0000	268.000000	202.0000	256.0000	+19.626%	2,761	-99.305%
2025-03-27	175.0400	220.000000	170.0000	214.0000	+28.916%	1,353	-99.168%
2025-03-26	169.8000	178.000000	154.1000	166.0000	+3.750%	447	-98.928%
2025-03-25	164.1600	178.000000	154.0000	160.0000	+1.266%	1,828	-98.888%
2025-03-24	158.0200	162.800000	138.2200	158.0000	+0.051%	1,099	-98.873%
2025-03-21	160.1800	162.800000	154.2200	157.9200	-2.156%	93	-98.873%
2025-03-20	162.0000	170.000000	157.6400	161.4000	-4.497%	155	-98.897%
2025-03-19	166.7200	175.840000	158.2200	168.9998	-1.744%	273	-98.947%
2025-03-18	169.9200	172.000000	162.8200	172.0000	+3.614%	71	-98.965%
2025-03-17	152.2000	172.324800	152.2000	166.0000	+9.139%	260	-98.928%
2025-03-14	159.8000	160.000000	150.2600	152.1000	-4.819%	186	-98.830%
2025-03-13	162.0000	162.200000	154.0200	159.8000	-1.480%	205	-98.886%
2025-03-12	169.8000	170.000000	160.0000	162.2000	-0.977%	167	-98.903%
2025-03-11	160.0000	169.998000	160.0000	163.8000	+1.739%	48	-98.913%

document.getElementById("qsBD1h").onerror = function(){this.style.display='none';}; .dark-mode .hGWXp5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hGWXp5{ color: #333333; background-color: white; border: 2px solid #333333; }NCNANuCana plcstock NASDAQ ADR

NCNA
NuCana plc
stock NASDAQ ADR