NuCana PLC (NCNA) Historical Stock Data
3.98 ↑0.02 (0.51%)
As of May 1, 2024, 11:24am EST.
Historical Data
In the past 30 trading days, NCNA is down -2.22% a day on average. There have been 12 days where NuCana PLC closed green and 18 days where NCNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.94 | 3.98 | ↑$0.04 (1.02%) | 3.83 | 4.10 | 6.27K |
| 2024-04-30 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.83 | 4.01 | 9.44K |
| 2024-04-29 | 4.14 | 4.00 | ↓$0.14 (-3.38%) | 3.96 | 4.28 | 13.81K |
| 2024-04-26 | 3.89 | 4.00 | ↑$0.11 (2.83%) | 3.85 | 4.00 | 7.15K |
| 2024-04-25 | 4.00 | 3.81 | ↓$0.19 (-4.75%) | 3.54 | 4.00 | 16.55K |
| 2024-04-24 | 4.01 | 3.84 | ↓$0.17 (-4.24%) | 3.75 | 4.09 | 12.02K |
| 2024-04-23 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 3.82 | 4.13 | 37.27K |
| 2024-04-22 | 3.85 | 3.99 | ↑$0.14 (3.64%) | 3.81 | 4.20 | 50.84K |
| 2024-04-19 | 3.70 | 3.78 | ↑$0.07 (2.03%) | 3.40 | 3.82 | 32.62K |
| 2024-04-18 | 4.08 | 3.79 | ↓$0.29 (-7.11%) | 3.61 | 4.20 | 89.72K |
| 2024-04-17 | 4.06 | 3.97 | ↓$0.09 (-2.22%) | 3.84 | 4.40 | 108.18K |
| 2024-04-16 | 4.67 | 3.90 | ↓$0.77 (-16.49%) | 3.69 | 5.14 | 121.49K |
| 2024-04-15 | 0.22 | 0.18 | ↓$0.04 (-17.90%) | 0.18 | 0.23 | 805.29K |
| 2024-04-12 | 0.24 | 0.22 | ↓$0.01 (-5.37%) | 0.22 | 0.24 | 261.66K |
| 2024-04-11 | 0.24 | 0.24 | ↑$0.00 (0.00%) | 0.23 | 0.24 | 128.03K |
| 2024-04-10 | 0.24 | 0.24 | ↓$0.00 (-0.21%) | 0.23 | 0.24 | 227.32K |
| 2024-04-09 | 0.24 | 0.24 | ↓$0.01 (-2.70%) | 0.23 | 0.24 | 307.98K |
| 2024-04-08 | 0.24 | 0.24 | ↓$0.01 (-2.28%) | 0.23 | 0.24 | 321.45K |
| 2024-04-05 | 0.24 | 0.23 | ↓$0.01 (-4.63%) | 0.23 | 0.24 | 256.21K |
| 2024-04-04 | 0.26 | 0.24 | ↓$0.02 (-8.77%) | 0.22 | 0.26 | 177.94K |
| 2024-04-03 | 0.24 | 0.26 | ↑$0.03 (11.29%) | 0.22 | 0.26 | 456.66K |
| 2024-04-02 | 0.25 | 0.23 | ↓$0.02 (-6.20%) | 0.22 | 0.25 | 631.75K |
| 2024-04-01 | 0.25 | 0.24 | ↓$0.01 (-4.44%) | 0.23 | 0.25 | 510.43K |
| 2024-03-28 | 0.24 | 0.26 | ↑$0.03 (10.64%) | 0.23 | 0.28 | 1.29M |
| 2024-03-27 | 0.30 | 0.31 | ↑$0.01 (2.06%) | 0.29 | 0.31 | 525.41K |
| 2024-03-26 | 0.30 | 0.31 | ↑$0.00 (0.76%) | 0.28 | 0.31 | 474.74K |
| 2024-03-25 | 0.31 | 0.31 | ↑$0.00 (1.23%) | 0.30 | 0.32 | 332.28K |
| 2024-03-22 | 0.29 | 0.30 | ↑$0.01 (4.50%) | 0.29 | 0.31 | 382.86K |
| 2024-03-21 | 0.34 | 0.29 | ↓$0.05 (-14.79%) | 0.29 | 0.34 | 1.05M |
| 2024-03-20 | 0.33 | 0.33 | ↑$0.00 (0.21%) | 0.32 | 0.34 | 293.32K |
Create an account or log in to view more rows.
$NCNA has just been halted from trading.
$NCNA hope everyone has a good weekend
$NCNA buy bitches
$NCNA I mean ... head and shoulders .....
$NCNA shaking weak hands that’s all
$NCNA breaking out of this wedge sooner than later
$NCNA buy the dip were blasting off
$NCNA Like if the Hedgies are fucked
$NCNA bear trap
$NCNA now is the time to slap that ask!!!