Nucana Plc ADR (NQ: NCNA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	1.500	1.546	1.500	1.500	92,260	-0.02(-1.32%)
Nov 06, 2024	1.560	1.580	1.520	1.520	148,929	-0.01(-0.65%)
Nov 05, 2024	1.580	1.600	1.530	1.530	66,999	-0.02(-1.29%)
Nov 04, 2024	1.560	1.620	1.550	1.550	97,055	+0.01(+0.65%)
Nov 01, 2024	1.670	1.710	1.530	1.540	160,996	-0.08(-4.94%)
Oct 31, 2024	1.730	1.750	1.600	1.620	169,306	-0.11(-6.36%)
Oct 30, 2024	1.740	1.770	1.720	1.730	115,960	-0.02(-1.14%)
Oct 29, 2024	1.740	1.770	1.740	1.750	92,355	-0.01(-0.57%)
Oct 28, 2024	1.790	1.830	1.750	1.760	102,286	-0.03(-1.68%)
Oct 25, 2024	1.840	1.840	1.760	1.790	100,518	-0.04(-2.19%)
Oct 24, 2024	1.850	1.898	1.780	1.830	170,642	+0.01(+0.27%)
Oct 23, 2024	1.830	1.900	1.820	1.825	92,465	-0.03(-1.35%)
Oct 22, 2024	1.880	1.911	1.820	1.850	113,916	-0.01(-0.54%)
Oct 21, 2024	1.920	1.930	1.790	1.860	241,021	-0.02(-1.06%)
Oct 18, 2024	1.940	2.000	1.825	1.880	252,779	-0.07(-3.59%)
Oct 17, 2024	1.860	2.038	1.860	1.950	194,723	+0.10(+5.41%)
Oct 16, 2024	1.880	1.900	1.670	1.850	319,705	-0.03(-1.60%)
Oct 15, 2024	1.960	1.960	1.871	1.880	205,385	-0.05(-2.59%)
Oct 14, 2024	2.100	2.130	1.920	1.930	216,989	-0.21(-9.81%)
Oct 11, 2024	2.140	2.220	2.140	2.140	242,578	-0.02(-0.93%)
Oct 10, 2024	2.120	2.230	2.120	2.160	133,554	-0.01(-0.46%)
Oct 09, 2024	2.150	2.210	2.120	2.170	286,739	+0.02(+0.93%)
Oct 08, 2024	1.890	2.175	1.861	2.150	325,550	+0.23(+11.98%)
Oct 07, 2024	1.940	1.986	1.910	1.920	101,781	-0.06(-3.03%)
Oct 04, 2024	1.970	2.020	1.872	1.980	177,237	+0.01(+0.51%)
Oct 03, 2024	1.980	2.070	1.920	1.970	133,592	-0.05(-2.48%)
Oct 02, 2024	2.080	2.080	1.890	2.020	310,432	-0.04(-1.94%)
Oct 01, 2024	2.220	2.360	2.030	2.060	327,504	-0.24(-10.43%)
Sep 30, 2024	2.470	2.500	2.250	2.300	482,915	-0.15(-6.12%)
Sep 27, 2024	2.500	2.890	2.430	2.450	749,162	-0.30(-10.91%)
Sep 26, 2024	3.620	3.660	2.640	2.750	4,190,619	-0.30(-9.84%)
Sep 25, 2024	3.260	3.400	3.000	3.050	2,555,768	-0.28(-8.41%)
Sep 24, 2024	3.180	3.420	3.120	3.330	360,792	+0.10(+3.10%)
Sep 23, 2024	3.160	3.345	3.100	3.230	126,691	+0.02(+0.47%)
Sep 20, 2024	3.240	3.410	3.090	3.215	272,790	-0.04(-1.38%)
Sep 19, 2024	3.520	3.630	3.210	3.260	452,778	-0.18(-5.23%)
Sep 18, 2024	3.890	4.080	3.290	3.440	968,665	-0.26(-7.03%)
Sep 17, 2024	5.840	5.910	3.530	3.700	3,125,540	-2.67(-41.92%)
Sep 16, 2024	6.410	8.250	5.710	6.370	66,794,280	+3.83(+150.79%)
Sep 13, 2024	2.440	2.640	2.340	2.540	69,851	-0.01(-0.39%)
Sep 12, 2024	2.700	2.730	2.475	2.550	169,944	-0.08(-3.04%)
Sep 11, 2024	2.670	2.930	2.552	2.630	51,716	-0.22(-7.72%)
Sep 10, 2024	2.760	3.200	2.550	2.850	202,948	+0.14(+5.17%)
Sep 09, 2024	2.830	3.040	2.660	2.710	42,035	-0.12(-4.24%)
Sep 06, 2024	2.690	3.050	2.690	2.830	133,909	+0.10(+3.66%)
Sep 05, 2024	3.050	3.050	2.640	2.730	98,774	-0.32(-10.49%)
Sep 04, 2024	3.360	3.500	2.760	3.050	258,109	-0.35(-10.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.