NuCana plc (NCNA) Historical Stock Data

0.60 ↓0.02 (-4.02%)

As of Market Close on May 24th, 2022.

Historical Data

In the past 30 trading days, NCNA is down -2.02% a day on average. There have been 10 days where NuCana plc closed green and 20 days where NCNA closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-24	0.59	0.60	↑$0.01 (0.86%)	0.58	0.60	54.51K
2022-05-23	0.63	0.62	↓$0.01 (-1.59%)	0.58	0.63	51.17K
2022-05-20	0.64	0.60	↓$0.04 (-6.13%)	0.59	0.64	83.04K
2022-05-19	0.60	0.60	↑$0.00 (0.00%)	0.59	0.64	98.75K
2022-05-18	0.62	0.60	↓$0.02 (-3.47%)	0.60	0.65	152.25K
2022-05-17	0.62	0.60	↓$0.02 (-3.71%)	0.60	0.62	109.47K
2022-05-16	0.60	0.59	↓$0.01 (-0.85%)	0.57	0.60	53.18K
2022-05-13	0.60	0.59	↓$0.01 (-1.67%)	0.58	0.65	221.12K
2022-05-12	0.59	0.59	↑$0.01 (0.96%)	0.54	0.62	317.90K
2022-05-11	0.61	0.60	↓$0.00 (-0.77%)	0.58	0.65	128.63K
2022-05-10	0.61	0.61	↑$0.00 (0.36%)	0.61	0.65	136.05K
2022-05-09	0.69	0.62	↓$0.07 (-10.74%)	0.60	0.69	124.37K
2022-05-06	0.66	0.66	↓$0.01 (-0.76%)	0.61	0.71	226.31K
2022-05-05	0.71	0.67	↓$0.04 (-5.70%)	0.66	0.71	171.40K
2022-05-04	0.71	0.70	↓$0.01 (-0.83%)	0.66	0.71	173.92K
2022-05-03	0.73	0.71	↓$0.02 (-3.28%)	0.70	0.73	273.14K
2022-05-02	0.71	0.70	↓$0.01 (-1.41%)	0.69	0.74	253.15K
2022-04-29	0.78	0.70	↓$0.08 (-9.69%)	0.70	0.78	229.71K
2022-04-28	0.74	0.74	↑$0.00 (0.00%)	0.70	0.75	78.80K
2022-04-27	0.72	0.74	↑$0.02 (2.63%)	0.72	0.75	167.75K
2022-04-26	0.84	0.72	↓$0.13 (-14.95%)	0.69	0.89	716.58K
2022-04-25	0.89	0.85	↓$0.04 (-4.75%)	0.83	0.90	347.46K
2022-04-22	0.94	0.90	↓$0.04 (-4.32%)	0.88	0.95	151.76K
2022-04-21	0.94	0.95	↑$0.01 (1.55%)	0.92	1.00	363.28K
2022-04-20	0.98	0.95	↓$0.03 (-3.29%)	0.92	0.98	113.98K
2022-04-19	0.93	0.97	↑$0.03 (3.49%)	0.92	1.03	110.92K
2022-04-18	0.97	0.98	↑$0.01 (1.54%)	0.90	1.00	64.88K
2022-04-14	1.04	0.98	↓$0.06 (-5.82%)	0.96	1.04	174.80K
2022-04-13	0.94	1.06	↑$0.12 (12.77%)	0.94	1.07	462.83K
2022-04-12	0.97	0.96	↓$0.01 (-1.13%)	0.93	1.04	220.08K