NuCana PLC (NCNA) Historical Stock Data
0.97 ↑0.04 (4.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCNA is down -0.18% a day on average. There have been 16 days where NuCana PLC closed green and 14 days where NCNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 0.93 | 0.97 | ↑$0.04 (4.50%) | 0.90 | 0.97 | 25.80K |
| 2025-02-27 | 0.99 | 0.93 | ↓$0.06 (-6.24%) | 0.89 | 0.99 | 20.48K |
| 2025-02-26 | 0.93 | 0.94 | ↑$0.01 (1.06%) | 0.88 | 0.96 | 22.50K |
| 2025-02-25 | 1.01 | 0.93 | ↓$0.08 (-7.91%) | 0.86 | 1.02 | 79.41K |
| 2025-02-24 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.00 | 1.04 | 54.63K |
| 2025-02-21 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.02 | 1.10 | 84.01K |
| 2025-02-20 | 0.96 | 1.06 | ↑$0.10 (10.74%) | 0.93 | 1.06 | 74.30K |
| 2025-02-19 | 0.92 | 0.96 | ↑$0.04 (3.82%) | 0.92 | 0.96 | 38.73K |
| 2025-02-18 | 0.93 | 0.94 | ↑$0.01 (1.06%) | 0.92 | 0.95 | 35.31K |
| 2025-02-14 | 0.90 | 0.91 | ↑$0.01 (1.10%) | 0.90 | 0.93 | 33.66K |
| 2025-02-13 | 0.86 | 0.88 | ↑$0.02 (2.73%) | 0.86 | 0.91 | 43.86K |
| 2025-02-12 | 0.92 | 0.86 | ↓$0.06 (-6.83%) | 0.86 | 0.93 | 105.17K |
| 2025-02-11 | 0.97 | 0.92 | ↓$0.05 (-4.96%) | 0.92 | 0.97 | 68.44K |
| 2025-02-10 | 0.97 | 0.95 | ↓$0.02 (-1.63%) | 0.95 | 0.97 | 60.62K |
| 2025-02-07 | 1.02 | 0.98 | ↓$0.04 (-3.97%) | 0.97 | 1.06 | 12.99K |
| 2025-02-06 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.01 | 1.09 | 17.32K |
| 2025-02-05 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.00 | 1.07 | 58.04K |
| 2025-02-04 | 0.96 | 1.03 | ↑$0.07 (7.29%) | 0.95 | 1.03 | 46.71K |
| 2025-02-03 | 1.01 | 0.97 | ↓$0.04 (-3.96%) | 0.93 | 1.01 | 65.54K |
| 2025-01-31 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 0.85 | 1.10 | 135.25K |
| 2025-01-30 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.09 | 42.19K |
| 2025-01-29 | 1.07 | 1.11 | ↑$0.04 (3.74%) | 1.07 | 1.12 | 43.28K |
| 2025-01-28 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.03 | 1.13 | 52.84K |
| 2025-01-27 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.07 | 1.13 | 77.69K |
| 2025-01-24 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.08 | 1.14 | 52.81K |
| 2025-01-23 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.05 | 1.12 | 80.72K |
| 2025-01-22 | 1.18 | 1.11 | ↓$0.07 (-5.93%) | 1.09 | 1.18 | 40.91K |
| 2025-01-21 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.08 | 1.17 | 53.19K |
| 2025-01-17 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.05 | 1.19 | 102.38K |
| 2025-01-16 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.08 | 1.12 | 58.93K |
Create an account or log in to view more rows.
$NCNA so tired of this pos let's fly already
$NCNA the greatest stock of all time
will not bow to the shorts
oh yeah
$NCNA the FOMO will be epic
$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.