NuCana PLC (NCNA) Historical Stock Data
1.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCNA is down -1.55% a day on average. There have been 9 days where NuCana PLC closed green and 21 days where NCNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.34 | 1.28 | ↓$0.06 (-4.48%) | 1.28 | 1.34 | 69.68K |
| 2024-11-19 | 1.44 | 1.33 | ↓$0.11 (-7.64%) | 1.26 | 1.44 | 224K |
| 2024-11-18 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.40 | 1.50 | 101.57K |
| 2024-11-15 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.43 | 1.59 | 93.49K |
| 2024-11-14 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.54 | 1.63 | 82.64K |
| 2024-11-13 | 1.52 | 1.58 | ↑$0.06 (3.95%) | 1.52 | 1.63 | 130.83K |
| 2024-11-12 | 1.54 | 1.60 | ↑$0.06 (3.90%) | 1.52 | 1.66 | 93.88K |
| 2024-11-11 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.50 | 1.63 | 506.13K |
| 2024-11-08 | 1.50 | 1.51 | ↑$0.00 (0.33%) | 1.50 | 1.54 | 88.82K |
| 2024-11-07 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.55 | 93.76K |
| 2024-11-06 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.52 | 1.58 | 149.03K |
| 2024-11-05 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.53 | 1.60 | 67.04K |
| 2024-11-04 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.55 | 1.62 | 97.06K |
| 2024-11-01 | 1.67 | 1.54 | ↓$0.13 (-7.78%) | 1.53 | 1.71 | 161K |
| 2024-10-31 | 1.73 | 1.62 | ↓$0.11 (-6.36%) | 1.60 | 1.75 | 169.41K |
| 2024-10-30 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.72 | 1.77 | 116.38K |
| 2024-10-29 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.74 | 1.77 | 92.36K |
| 2024-10-28 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.75 | 1.83 | 102.29K |
| 2024-10-25 | 1.84 | 1.79 | ↓$0.05 (-2.72%) | 1.76 | 1.84 | 100.34K |
| 2024-10-24 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.78 | 1.90 | 170.64K |
| 2024-10-23 | 1.83 | 1.83 | ↓$0.01 (-0.27%) | 1.82 | 1.90 | 92.47K |
| 2024-10-22 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.82 | 1.91 | 113.92K |
| 2024-10-21 | 1.92 | 1.86 | ↓$0.06 (-3.12%) | 1.79 | 1.93 | 241.02K |
| 2024-10-18 | 1.94 | 1.88 | ↓$0.06 (-3.09%) | 1.83 | 2.00 | 252.71K |
| 2024-10-17 | 1.86 | 1.95 | ↑$0.09 (4.84%) | 1.86 | 2.04 | 194.73K |
| 2024-10-16 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.67 | 1.90 | 319.75K |
| 2024-10-15 | 1.96 | 1.88 | ↓$0.08 (-4.08%) | 1.87 | 1.96 | 205.39K |
| 2024-10-14 | 2.10 | 1.93 | ↓$0.17 (-8.10%) | 1.92 | 2.13 | 217.04K |
| 2024-10-11 | 2.14 | 2.14 | ↑$0.00 (0.00%) | 2.14 | 2.22 | 241.70K |
| 2024-10-10 | 2.12 | 2.16 | ↑$0.04 (1.89%) | 2.12 | 2.23 | 133.96K |
Create an account or log in to view more rows.
$NCNA Same thing
different day
$NCNA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$NCNA only getting stronger
$NCNA let’s go baby!
$NCNA omg this is bullshit
$NCNA It’s that TIME!! To Double down!
$NCNA has just been halted from trading due to volatility.
$NCNA has just been halted from trading due to volatility.
$NCNA has just been halted from trading.
$NCNA has just been halted from trading due to volatility.