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 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1 | 1.02 | 83996 |
| 1740094500 | 1.06 | 0.1 | 10.42 | 0.9599 | 1.06 | 0.93 | 72780 |
| 1740008100 | 0.96 | 0.0201 | 2.14 | 0.9375 | 0.96 | 0.9204 | 38130 |
| 1739921700 | 0.9399 | 0.0299 | 3.29 | 0.93 | 0.945 | 0.9191 | 34523 |
| 1739576100 | 0.91 | 0.0265 | 3.00 | 0.9 | 0.93 | 0.9 | 33639 |
| 1739489700 | 0.8835 | 0.0235 | 2.73 | 0.86 | 0.9149 | 0.86 | 42470 |
| 1739403300 | 0.86 | -0.06 | -6.52 | 0.920801 | 0.93 | 0.86 | 99761 |
| 1739316900 | 0.92 | -0.0327 | -3.43 | 0.9527 | 0.968 | 0.915 | 68438 |
| 1739230500 | 0.9527 | -0.0273 | -2.79 | 0.9685 | 0.9685 | 0.9503 | 60618 |
| 1738971300 | 0.98 | -0.05 | -4.85 | 1.0205 | 1.06 | 0.9704 | 12645 |
| 1738884900 | 1.03 | -0.01 | -0.96 | 1.04 | 1.09 | 1.0101 | 17317 |
| 1738798500 | 1.04 | 0.01 | 0.97 | 1.04 | 1.0697 | 0.995 | 58032 |
| 1738712100 | 1.03 | 0.06 | 6.19 | 0.95 | 1.03 | 0.9482 | 45884 |
| 1738625700 | 0.97 | -0.05 | -4.90 | 1.0148 | 1.0148 | 0.9321 | 56071 |
| 1738366500 | 1.02 | -0.01 | -0.97 | 1.04 | 1.1 | 0.85 | 135233 |
| 1738280100 | 1.03 | -0.08 | -7.21 | 1.02 | 1.0899 | 1.02 | 42189 |
| 1738193700 | 1.11 | 0.04 | 3.74 | 1.07 | 1.1233 | 1.07 | 43284 |
| 1738107300 | 1.07 | -0.06 | -5.31 | 1.11 | 1.1299999 | 1.03 | 52834 |
| 1738020900 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.07 | 77685 |
| 1737761700 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1399999 | 1.0799 | 52806 |
| 1737675300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1737588900 | 1.11 | -0.04 | -3.48 | 1.18 | 1.18 | 1.09 | 40695 |
| 1737502500 | 1.15 | 0.01 | 0.88 | 1.1306 | 1.17 | 1.08 | 52919 |
| 1737156900 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.19 | 1.05 | 102377 |
| 1737070500 | 1.11 | 0.03 | 2.77 | 1.08 | 1.12 | 1.08 | 58925 |
| 1736984100 | 1.0801 | 0.04 | 3.86 | 1.07 | 1.1 | 1.04 | 47826 |
| 1736897700 | 1.04 | 0.02 | 1.96 | 1.03 | 1.1299999 | 1.02 | 177208 |
| 1736811300 | 1.02 | -0.11 | -9.73 | 1.1299999 | 1.1299999 | 0.9601 | 259101 |
| 1736552100 | 1.1299999 | -0.02 | -1.74 | 1.19 | 1.21 | 1.07 | 179792 |
| 1736379300 | 1.15 | -0.08 | -6.50 | 1.2181 | 1.25 | 1.1399999 | 116198 |
| 1736292900 | 1.23 | -0.04 | -3.15 | 1.285 | 1.285 | 1.2205 | 68508 |
| 1736206500 | 1.27 | -0.04 | -3.05 | 1.32 | 1.3696 | 1.25 | 85319 |
| 1735947300 | 1.31 | 0.07 | 5.65 | 1.2608 | 1.367658 | 1.2608 | 148184 |
| 1735860900 | 1.24 | 0.05 | 4.20 | 1.2 | 1.291 | 1.2 | 126137 |
| 1735688100 | 1.19 | -0.22 | -15.60 | 1.42 | 1.65 | 1.06 | 1573477 |
| 1735601700 | 1.41 | -0.01 | -0.70 | 1.3799999 | 1.4799 | 1.31 | 236442 |
| 1735342500 | 1.42 | 0.09 | 6.77 | 1.445 | 1.49 | 1.36 | 1044429 |
| 1735256100 | 1.33 | 0.13 | 10.83 | 1.2 | 1.3879 | 1.2 | 153516 |
| 1735077840 | 1.2 | -0.01 | -0.83 | 1.2 | 1.23 | 1.1801 | 38689 |
| 1734996900 | 1.21 | 0 | 0.00 | 1.21 | 1.2599 | 1.17 | 94241 |
| 1734737700 | 1.21 | 0 | 0.00 | 1.24 | 1.2599 | 1.17 | 75253 |
| 1734651300 | 1.21 | -0.04 | -3.20 | 1.29 | 1.29 | 1.21 | 59754 |
| 1734564900 | 1.25 | -0.03 | -2.34 | 1.2958 | 1.2999 | 1.25 | 58190 |
| 1734478500 | 1.28 | 0.02 | 1.19 | 1.29 | 1.29 | 1.23 | 49195 |
| 1734392100 | 1.2649999 | -0.01 | -0.39 | 1.28 | 1.29 | 1.25 | 53048 |
| 1734132900 | 1.27 | 0.02 | 1.60 | 1.25 | 1.3 | 1.25 | 51382 |
| 1734046500 | 1.25 | -0.01 | -0.79 | 1.28 | 1.28 | 1.23 | 50512 |
| 1733960100 | 1.26 | -0.02 | -1.56 | 1.29 | 1.29 | 1.24 | 78191 |
| 1733873700 | 1.28 | -0.04 | -3.03 | 1.347 | 1.3472 | 1.27 | 67760 |
| 1733787300 | 1.32 | -0.02 | -1.49 | 1.3242 | 1.3899999 | 1.32 | 97424 |
| 1733528100 | 1.34 | 0.12 | 9.84 | 1.2 | 1.35 | 1.2 | 127434 |
| 1733441700 | 1.22 | -0.02 | -1.61 | 1.24 | 1.26 | 1.2 | 59328 |
| 1733355300 | 1.24 | -0.01 | -0.80 | 1.25 | 1.27 | 1.23 | 84932 |
| 1733268900 | 1.25 | -0.01 | -0.79 | 1.28 | 1.286 | 1.25 | 65381 |
| 1733182500 | 1.26 | -0.04 | -3.08 | 1.27 | 1.3092 | 1.26 | 99338 |
| 1732917840 | 1.3 | 0.01 | 0.78 | 1.305 | 1.32 | 1.26 | 86413 |
| 1732750500 | 1.29 | -0.04 | -3.01 | 1.31 | 1.3396999 | 1.29 | 81886 |
| 1732664100 | 1.33 | 0.07 | 5.56 | 1.29 | 1.34 | 1.28 | 119705 |
| 1732577700 | 1.26 | 0.03 | 2.44 | 1.28 | 1.3 | 1.25 | 267105 |
| 1732318500 | 1.23 | -0.04 | -3.15 | 1.26 | 1.2851999 | 1.225 | 133620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
