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)

1.970 -0.130 (-6.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.130 2.180 1.950 1.970 46,475 -0.13(-6.19%)
Apr 09, 2026 1.920 2.261 1.920 2.100 104,748 +0.20(+10.53%)
Apr 08, 2026 1.980 1.980 1.825 1.900 44,748 -0.15(-7.32%)
Apr 07, 2026 1.690 2.130 1.660 2.050 133,486 +0.37(+22.02%)
Apr 06, 2026 1.590 1.720 1.590 1.680 24,289 +0.05(+3.07%)
Apr 02, 2026 1.540 1.667 1.423 1.630 18,829 +0.09(+5.84%)
Apr 01, 2026 1.410 1.590 1.410 1.540 29,878 +0.14(+10.00%)
Mar 31, 2026 1.450 1.450 1.370 1.400 43,322 +0.06(+4.48%)
Mar 30, 2026 1.420 1.500 1.330 1.340 39,591 -0.06(-4.29%)
Mar 27, 2026 1.490 1.520 1.390 1.400 57,399 -0.08(-5.41%)
Mar 26, 2026 1.520 1.537 1.480 1.480 22,284 -0.05(-3.27%)
Mar 25, 2026 1.550 1.580 1.420 1.530 152,227 -0.06(-3.77%)
Mar 24, 2026 1.650 1.690 1.590 1.590 26,599 -0.07(-4.22%)
Mar 23, 2026 1.630 1.730 1.620 1.660 37,435 +0.01(+0.61%)
Mar 20, 2026 1.700 1.747 1.630 1.650 46,232 -0.06(-3.51%)
Mar 19, 2026 1.670 1.745 1.630 1.710 52,629 -0.03(-1.72%)
Mar 18, 2026 1.850 1.890 1.740 1.740 71,547 -0.12(-6.45%)
Mar 17, 2026 1.880 1.960 1.850 1.860 54,689 -0.04(-2.11%)
Mar 16, 2026 1.910 1.995 1.880 1.900 42,938 -0.01(-0.52%)
Mar 13, 2026 2.020 2.075 1.890 1.910 45,211 -0.08(-4.02%)
Mar 12, 2026 1.990 2.010 1.930 1.990 43,323 +0.04(+2.05%)
Mar 11, 2026 2.030 2.090 1.900 1.950 63,095 -0.06(-2.99%)
Mar 10, 2026 1.980 2.112 1.980 2.010 26,880 +0.06(+3.08%)
Mar 09, 2026 2.160 2.188 1.900 1.950 69,146 -0.21(-9.72%)
Mar 06, 2026 2.020 2.210 2.000 2.160 103,550 +0.20(+10.20%)
Mar 05, 2026 2.130 2.220 1.950 1.960 59,079 -0.17(-7.98%)
Mar 04, 2026 2.150 2.217 2.070 2.130 23,646 -0.02(-0.93%)
Mar 03, 2026 2.080 2.200 2.000 2.150 46,253 +0.00(+0.00%)
Mar 02, 2026 2.130 2.190 2.080 2.150 19,523 -0.01(-0.46%)
Feb 27, 2026 2.170 2.170 2.080 2.160 8,724 -0.03(-1.37%)
Feb 26, 2026 2.160 2.230 2.120 2.190 20,573 -0.05(-2.23%)
Feb 25, 2026 2.200 2.270 2.150 2.240 25,894 +0.10(+4.67%)
Feb 24, 2026 2.070 2.210 2.070 2.140 37,147 +0.08(+3.88%)
Feb 23, 2026 2.090 2.132 2.000 2.060 21,392 -0.04(-1.90%)
Feb 20, 2026 2.140 2.200 2.090 2.100 19,154 -0.04(-2.10%)
Feb 19, 2026 2.150 2.150 2.088 2.145 20,539 +0.04(+1.66%)
Feb 18, 2026 2.030 2.186 2.010 2.110 19,905 +0.11(+5.50%)
Feb 17, 2026 2.130 2.176 2.000 2.000 54,558 -0.12(-5.66%)
Feb 13, 2026 2.100 2.254 2.100 2.120 23,962 +0.04(+1.92%)
Feb 12, 2026 2.230 2.260 2.080 2.080 35,598 -0.11(-5.02%)
Feb 11, 2026 2.240 2.245 2.130 2.190 28,761 -0.04(-1.79%)
Feb 10, 2026 2.270 2.280 2.220 2.230 25,784 -0.02(-0.89%)
Feb 09, 2026 2.220 2.330 2.210 2.250 28,043 +0.03(+1.35%)
Feb 06, 2026 2.150 2.260 2.100 2.220 62,508 +0.13(+6.22%)
Feb 05, 2026 2.330 2.330 2.070 2.090 80,866 -0.29(-12.18%)
Feb 04, 2026 2.410 2.455 2.280 2.380 54,520 -0.02(-0.83%)
Feb 03, 2026 2.570 2.670 2.345 2.400 106,592 -0.18(-6.98%)
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.