NuCana PLC (NCNA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 3.7 | -2.67 | -41.92 | 5.84 | 5.91 | 3.5301 | 3124516 |
| 1726526100 | 6.37 | 3.83 | 150.79 | 6.45 | 8.25 | 5.71 | 66771439 |
| 1726266900 | 2.54 | -0.01 | -0.39 | 2.44 | 2.64 | 2.3401 | 69851 |
| 1726180500 | 2.55 | -0.08 | -3.04 | 2.7 | 2.73 | 2.475 | 169860 |
| 1726094100 | 2.63 | -0.22 | -7.72 | 2.67 | 2.93 | 2.552 | 51716 |
| 1726007700 | 2.85 | 0.14 | 5.17 | 2.7599999 | 3.2 | 2.55 | 202948 |
| 1725921300 | 2.71 | -0.12 | -4.24 | 2.83 | 3.04 | 2.66 | 42003 |
| 1725662100 | 2.83 | 0.1 | 3.66 | 2.69 | 3.05 | 2.69 | 133856 |
| 1725575700 | 2.73 | -0.32 | -10.49 | 3.05 | 3.05 | 2.64 | 98769 |
| 1725489300 | 3.05 | -0.35 | -10.29 | 3.36 | 3.5 | 2.7599999 | 258109 |
| 1725402900 | 3.4 | -0.26 | -7.10 | 3.59 | 3.94 | 3.15 | 210686 |
| 1725057300 | 3.66 | -4.07 | -52.65 | 3.52 | 4.5 | 3.29 | 440505 |
| 1724970900 | 7.73 | 0.32 | 4.32 | 7.5 | 8.1 | 7.2501 | 152051 |
| 1724884500 | 7.41 | -0.34 | -4.39 | 7.52 | 7.7 | 7.34 | 8661 |
| 1724798100 | 7.75 | 0.74 | 10.56 | 7.03 | 7.99 | 7.03 | 33522 |
| 1724711700 | 7.01 | -0.08 | -1.13 | 7 | 7.08 | 6.57 | 31912 |
| 1724452500 | 7.09 | -0.95 | -11.82 | 7.96 | 8.1415 | 6.99 | 52200 |
| 1724366100 | 8.0399999 | -0.68 | -7.80 | 8.45 | 9.28 | 7.72 | 91787 |
| 1724279700 | 8.72 | 0.21 | 2.47 | 8.49 | 9.46 | 8.02 | 215780 |
| 1724193300 | 8.51 | -1.19 | -12.27 | 8.59 | 8.7499 | 6.55 | 806992 |
| 1724106900 | 9.7 | 6.2 | 177.14 | 3.5 | 10.79 | 3.4001 | 4275091 |
| 1723847700 | 3.5 | 0.21 | 6.38 | 3.49 | 3.5 | 3.06 | 21747 |
| 1723761300 | 3.29 | 0.16 | 5.11 | 3.2599999 | 3.29 | 3.05 | 7020 |
| 1723674900 | 3.13 | -0.27 | -7.94 | 3.35 | 3.35 | 3.0235 | 4574 |
| 1723588500 | 3.4 | 0.04 | 1.19 | 3.38 | 3.4 | 3.15 | 12706 |
| 1723502100 | 3.36 | -0.09 | -2.61 | 3.37 | 3.4 | 3.3313 | 1704 |
| 1723242900 | 3.45 | -0.04 | -1.15 | 3.47 | 3.7 | 3.41 | 8919 |
| 1723156500 | 3.49 | 0.07 | 2.05 | 3.51 | 3.54 | 3.33 | 4492 |
| 1723070100 | 3.42 | -0 | -0.00 | 3.4 | 3.582 | 3.2599999 | 7719 |
| 1722983700 | 3.4201 | -0.12 | -3.39 | 3.61 | 3.7399 | 3.3317 | 43358 |
| 1722897300 | 3.54 | 0.01 | 0.28 | 3.35 | 3.7063 | 3.35 | 21777 |
| 1722638100 | 3.53 | -0.13 | -3.42 | 3.73 | 3.73 | 3.5 | 16071 |
| 1722551700 | 3.655 | 0.01 | 0.41 | 3.73 | 3.74 | 3.5 | 8325 |
| 1722465300 | 3.64 | 0.21 | 6.18 | 3.45 | 3.81 | 3.45 | 11222 |
| 1722378900 | 3.428 | -0.17 | -4.72 | 3.61 | 3.9331 | 3.41 | 43050 |
| 1722292500 | 3.598 | -0.2 | -5.32 | 3.72 | 3.8 | 3.57 | 23307 |
| 1722033300 | 3.8 | 0.21 | 5.70 | 3.63 | 3.87 | 3.39 | 33359 |
| 1721946900 | 3.595 | 0.09 | 2.42 | 3.44 | 3.6303 | 3.25 | 16398 |
| 1721860500 | 3.51 | -0.32 | -8.36 | 3.83 | 3.83 | 3.2001 | 75418 |
| 1721774100 | 3.83 | 0.72 | 23.15 | 3.04 | 3.95 | 3.0299999 | 298217 |
| 1721687700 | 3.11 | 0.13 | 4.36 | 3.18 | 3.2999 | 2.85 | 151179 |
| 1721428500 | 2.98 | -0.05 | -1.65 | 2.99 | 2.9995 | 2.93 | 1650 |
| 1721342100 | 3.0299999 | -0.04 | -1.30 | 3 | 3.09 | 2.9341 | 4763 |
| 1721255700 | 3.07 | 0 | 0.00 | 3.07 | 3.1478 | 2.95 | 15372 |
| 1721169300 | 3.07 | -0.03 | -0.97 | 3.0099999 | 3.12 | 3 | 28502 |
| 1721082900 | 3.1 | -0.05 | -1.59 | 3.18 | 3.188 | 3.0099999 | 8319 |
| 1720823700 | 3.15 | 0.05 | 1.61 | 3.04 | 3.22 | 3.04 | 13954 |
| 1720737300 | 3.1 | 0.07 | 2.14 | 3 | 3.18 | 2.9801 | 26857 |
| 1720650900 | 3.035 | 0.08 | 2.84 | 2.93 | 3.035 | 2.8801 | 5519 |
| 1720564500 | 2.9512 | 0.04 | 1.42 | 2.84 | 3.115 | 2.84 | 18436 |
| 1720478100 | 2.91 | 0.11 | 4.06 | 2.86 | 2.94 | 2.86 | 6165 |
| 1720218900 | 2.7965 | 0.1 | 3.57 | 2.83 | 2.93 | 2.7032 | 16027 |
| 1720040640 | 2.7 | 0.13 | 5.06 | 2.5299999 | 2.8245 | 2.5299999 | 9358 |
| 1719959700 | 2.57 | -0.2 | -7.22 | 2.74 | 2.77 | 2.57 | 6344 |
| 1719873300 | 2.77 | 0.03 | 1.09 | 2.55 | 2.77 | 2.55 | 5001 |
| 1719614100 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1719527700 | 2.74 | 0.03 | 1.11 | 2.73 | 2.79 | 2.685 | 2889 |
| 1719441300 | 2.71 | -0.05 | -1.63 | 2.75 | 2.8 | 2.65 | 19280 |
| 1719354900 | 2.755 | -0.2 | -6.77 | 2.85 | 2.96 | 2.755 | 21761 |
| 1719268500 | 2.955 | -0.01 | -0.34 | 2.97 | 3.07 | 2.8501 | 11546 |
| 1719009300 | 2.965 | 0.04 | 1.54 | 2.9 | 3 | 2.9 | 3920 |
| 1718922900 | 2.92 | -0.04 | -1.35 | 2.96 | 3.0399 | 2.92 | 4936 |
| 1718750100 | 2.96 | -0.03 | -1.00 | 2.98 | 2.9899 | 2.9232 | 3166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
