ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NuCana plc - American Depositary Shares (NQ:NCNA)

3.310 -0.030 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.200 3.379 3.160 3.310 66,394 -0.03(-0.90%)
Dec 24, 2025 3.310 3.420 3.260 3.340 34,788 +0.03(+0.91%)
Dec 23, 2025 3.380 3.480 3.300 3.310 49,570 -0.10(-2.93%)
Dec 22, 2025 3.470 3.563 3.410 3.410 49,804 -0.15(-4.21%)
Dec 19, 2025 3.450 3.580 3.430 3.560 52,039 +0.09(+2.59%)
Dec 18, 2025 3.420 3.580 3.387 3.470 23,307 +0.04(+1.17%)
Dec 17, 2025 3.530 3.530 3.300 3.430 82,345 -0.13(-3.65%)
Dec 16, 2025 3.500 3.638 3.460 3.560 41,119 -0.06(-1.66%)
Dec 15, 2025 3.750 3.816 3.620 3.620 35,344 -0.10(-2.69%)
Dec 12, 2025 4.080 4.095 3.700 3.720 67,626 -0.33(-8.15%)
Dec 11, 2025 4.250 4.250 3.951 4.050 72,780 -0.22(-5.15%)
Dec 10, 2025 4.450 4.550 4.030 4.270 101,253 -0.01(-0.23%)
Dec 09, 2025 4.200 4.340 4.150 4.280 33,825 +0.14(+3.38%)
Dec 08, 2025 4.160 4.260 4.095 4.140 44,869 -0.03(-0.72%)
Dec 05, 2025 4.450 4.540 4.160 4.170 54,806 -0.26(-5.87%)
Dec 04, 2025 4.190 4.480 4.142 4.430 43,903 +0.19(+4.48%)
Dec 03, 2025 4.000 4.340 4.000 4.240 65,178 +0.26(+6.53%)
Dec 02, 2025 4.010 4.010 3.820 3.980 21,088 -0.02(-0.50%)
Dec 01, 2025 4.160 4.160 3.970 4.000 39,054 -0.28(-6.54%)
Nov 28, 2025 3.990 4.350 3.989 4.280 78,598 +0.31(+7.81%)
Nov 26, 2025 3.880 4.060 3.824 3.970 44,746 +0.12(+3.12%)
Nov 25, 2025 3.760 3.940 3.703 3.850 71,544 +0.05(+1.32%)
Nov 24, 2025 3.500 3.840 3.500 3.800 70,234 +0.30(+8.57%)
Nov 21, 2025 3.480 3.602 3.380 3.500 69,390 -0.06(-1.55%)
Nov 20, 2025 3.330 3.880 3.330 3.555 151,364 +0.21(+6.12%)
Nov 19, 2025 3.300 3.370 3.220 3.350 32,510 +0.04(+1.21%)
Nov 18, 2025 3.160 3.380 3.103 3.310 53,016 +0.11(+3.44%)
Nov 17, 2025 3.300 3.390 3.200 3.200 123,845 -0.21(-6.16%)
Nov 14, 2025 3.240 3.534 3.240 3.410 48,634 -0.08(-2.29%)
Nov 13, 2025 3.720 3.800 3.300 3.490 149,340 -0.30(-7.92%)
Nov 12, 2025 3.600 3.860 3.600 3.790 56,622 +0.07(+1.88%)
Nov 11, 2025 3.700 3.750 3.606 3.720 36,131 +0.05(+1.36%)
Nov 10, 2025 3.800 3.850 3.610 3.670 50,407 -0.01(-0.27%)
Nov 07, 2025 3.570 3.898 3.550 3.680 48,651 +0.04(+1.10%)
Nov 06, 2025 3.860 3.884 3.570 3.640 59,413 -0.16(-4.21%)
Nov 05, 2025 3.820 3.890 3.640 3.800 87,275 +0.17(+4.68%)
Nov 04, 2025 3.750 3.920 3.610 3.630 89,979 -0.31(-7.87%)
Nov 03, 2025 4.040 4.040 3.830 3.940 80,616 -0.07(-1.75%)
Oct 31, 2025 3.800 4.070 3.800 4.010 75,491 +0.30(+8.09%)
Oct 30, 2025 3.860 3.925 3.710 3.710 112,126 -0.24(-6.08%)
Oct 29, 2025 4.050 4.190 3.900 3.950 102,326 -0.25(-5.95%)
Oct 28, 2025 4.250 4.380 4.130 4.200 91,717 -0.12(-2.78%)
Oct 27, 2025 4.200 4.380 4.200 4.320 80,530 +0.06(+1.41%)
Oct 24, 2025 4.190 4.410 4.190 4.260 90,229 +0.07(+1.67%)
Oct 23, 2025 3.970 4.260 3.970 4.190 94,573 +0.17(+4.23%)
Oct 22, 2025 4.100 4.119 3.805 4.020 299,374 -0.19(-4.51%)
Oct 21, 2025 4.980 4.980 4.175 4.210 487,585 -0.76(-15.29%)
Oct 20, 2025 5.240 5.650 4.940 4.970 1,937,741 -0.10(-1.97%)
Oct 17, 2025 5.010 5.338 5.010 5.070 175,160 -0.07(-1.36%)
Oct 16, 2025 5.420 5.579 5.000 5.140 171,724 -0.22(-4.10%)
Oct 15, 2025 5.800 6.100 5.290 5.360 210,743 -0.49(-8.38%)
Oct 14, 2025 5.700 5.990 5.270 5.850 366,688 +0.07(+1.21%)
Oct 13, 2025 5.830 6.160 5.660 5.780 460,276 +0.45(+8.44%)
Oct 10, 2025 5.970 6.170 5.200 5.330 340,716 -0.61(-10.27%)
Oct 09, 2025 5.830 6.400 5.731 5.940 327,960 +0.03(+0.51%)
Oct 08, 2025 6.560 5.490 5.910 858,674 -1.11(-15.81%)
Oct 07, 2025 5.160 7.220 5.018 7.020 2,684,058 +1.94(+38.19%)
Oct 06, 2025 4.760 5.390 4.540 5.080 597,644 +0.40(+8.55%)
Oct 03, 2025 4.590 5.050 4.590 4.680 375,384 +0.05(+1.08%)
Oct 02, 2025 4.790 5.070 4.500 4.630 415,225 -0.23(-4.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.