NuCana PLC (NCNA) Historical Stock Data

0.46 ↓0.06 (-11.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NCNA is down -2.77% a day on average. There have been 11 days where NuCana PLC closed green and 19 days where NCNA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	0.52	0.46	↓$0.06 (-11.52%)	0.41	0.52	549.58K
2025-05-01	0.58	0.52	↓$0.06 (-10.34%)	0.52	0.59	264.87K
2025-04-30	0.56	0.59	↑$0.03 (5.36%)	0.52	0.61	376.95K
2025-04-29	0.56	0.53	↓$0.03 (-5.34%)	0.52	0.60	342.97K
2025-04-28	0.60	0.56	↓$0.04 (-7.27%)	0.56	0.60	223.13K
2025-04-25	0.65	0.55	↓$0.10 (-15.37%)	0.55	0.65	337.68K
2025-04-24	0.81	0.65	↓$0.16 (-19.35%)	0.61	0.86	602.63K
2025-04-23	0.83	0.89	↑$0.06 (7.41%)	0.81	0.89	29.83K
2025-04-22	0.82	0.78	↓$0.04 (-4.70%)	0.74	0.82	23.01K
2025-04-21	0.86	0.79	↓$0.07 (-8.14%)	0.71	0.86	99.05K
2025-04-17	0.91	0.86	↓$0.05 (-5.89%)	0.86	0.91	41.46K
2025-04-16	0.87	0.91	↑$0.04 (4.25%)	0.86	0.92	59.52K
2025-04-15	0.83	0.87	↑$0.04 (4.82%)	0.83	0.87	33.57K
2025-04-14	0.76	0.83	↑$0.07 (8.59%)	0.73	0.84	101.08K
2025-04-11	0.75	0.75	↑$0.00 (0.00%)	0.73	0.77	44.75K
2025-04-10	0.73	0.73	↓$0.00 (-0.15%)	0.72	0.76	20.21K
2025-04-09	0.73	0.75	↑$0.02 (2.74%)	0.71	0.76	63.39K
2025-04-08	0.76	0.73	↓$0.04 (-4.61%)	0.70	0.79	69.45K
2025-04-07	0.75	0.75	↑$0.00 (0.00%)	0.72	0.79	69.19K
2025-04-04	0.87	0.79	↓$0.08 (-9.08%)	0.75	0.89	132.74K
2025-04-03	0.90	0.85	↓$0.05 (-5.56%)	0.84	0.90	58.23K
2025-04-02	0.89	0.90	↑$0.01 (1.13%)	0.88	0.98	91.05K
2025-04-01	0.97	0.89	↓$0.08 (-8.53%)	0.89	0.98	87.90K
2025-03-31	1.32	0.87	↓$0.45 (-33.88%)	0.81	1.33	372.23K
2025-03-28	1.10	1.28	↑$0.18 (16.36%)	1.01	1.34	552.01K
2025-03-27	0.88	1.07	↑$0.19 (22.26%)	0.85	1.10	270.63K
2025-03-26	0.85	0.83	↓$0.02 (-2.24%)	0.77	0.89	89.37K
2025-03-25	0.82	0.80	↓$0.02 (-2.53%)	0.77	0.89	365.60K
2025-03-24	0.79	0.79	↓$0.00 (-0.01%)	0.69	0.81	219.74K
2025-03-21	0.80	0.79	↓$0.01 (-1.41%)	0.77	0.81	18.62K