NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
4.170
-0.260 (-5.87%)
At close: Dec 5, 2025, 4:00 PM EST
4.173
+0.003 (0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.45 | 4.54 | 4.16 | 4.17 | 4.17 | -5.87% | 52,307 |
| Dec 4, 2025 | 4.19 | 4.48 | 4.14 | 4.43 | 4.43 | 4.48% | 45,477 |
| Dec 3, 2025 | 4.00 | 4.34 | 4.00 | 4.24 | 4.24 | 6.53% | 64,341 |
| Dec 2, 2025 | 4.01 | 4.01 | 3.82 | 3.98 | 3.98 | -0.50% | 21,804 |
| Dec 1, 2025 | 4.16 | 4.16 | 3.97 | 4.00 | 4.00 | -6.54% | 39,677 |
| Nov 28, 2025 | 3.99 | 4.35 | 3.99 | 4.28 | 4.28 | 7.81% | 78,598 |
| Nov 26, 2025 | 3.88 | 4.06 | 3.82 | 3.97 | 3.97 | 3.12% | 44,746 |
| Nov 25, 2025 | 3.80 | 3.94 | 3.70 | 3.85 | 3.85 | 1.32% | 73,087 |
| Nov 24, 2025 | 3.50 | 3.84 | 3.50 | 3.80 | 3.80 | 8.57% | 70,451 |
| Nov 21, 2025 | 3.48 | 3.60 | 3.38 | 3.50 | 3.50 | -1.55% | 69,390 |
| Nov 20, 2025 | 3.33 | 3.88 | 3.33 | 3.56 | 3.56 | 6.12% | 151,444 |
| Nov 19, 2025 | 3.30 | 3.37 | 3.22 | 3.35 | 3.35 | 1.21% | 33,643 |
| Nov 18, 2025 | 3.16 | 3.38 | 3.10 | 3.31 | 3.31 | 3.44% | 53,217 |
| Nov 17, 2025 | 3.30 | 3.39 | 3.20 | 3.20 | 3.20 | -6.16% | 135,424 |
| Nov 14, 2025 | 3.24 | 3.53 | 3.24 | 3.41 | 3.41 | -2.29% | 48,634 |
| Nov 13, 2025 | 3.72 | 3.80 | 3.30 | 3.49 | 3.49 | -7.92% | 149,846 |
| Nov 12, 2025 | 3.60 | 3.86 | 3.60 | 3.79 | 3.79 | 1.88% | 57,080 |
| Nov 11, 2025 | 3.70 | 3.75 | 3.61 | 3.72 | 3.72 | 1.36% | 36,799 |
| Nov 10, 2025 | 3.80 | 3.85 | 3.61 | 3.67 | 3.67 | -0.27% | 50,995 |
| Nov 7, 2025 | 3.57 | 3.90 | 3.55 | 3.68 | 3.68 | 1.10% | 48,651 |
| Nov 6, 2025 | 3.86 | 3.88 | 3.57 | 3.64 | 3.64 | -4.21% | 60,092 |
| Nov 5, 2025 | 3.82 | 3.89 | 3.64 | 3.80 | 3.80 | 4.68% | 88,690 |
| Nov 4, 2025 | 3.75 | 3.92 | 3.61 | 3.63 | 3.63 | -7.87% | 90,424 |
| Nov 3, 2025 | 4.04 | 4.04 | 3.83 | 3.94 | 3.94 | -1.75% | 81,604 |
| Oct 31, 2025 | 3.80 | 4.07 | 3.80 | 4.01 | 4.01 | 8.09% | 75,491 |
| Oct 30, 2025 | 3.86 | 3.93 | 3.71 | 3.71 | 3.71 | -6.08% | 113,441 |
| Oct 29, 2025 | 4.05 | 4.19 | 3.90 | 3.95 | 3.95 | -5.95% | 102,518 |
| Oct 28, 2025 | 4.25 | 4.38 | 4.13 | 4.20 | 4.20 | -2.78% | 91,830 |
| Oct 27, 2025 | 4.20 | 4.38 | 4.20 | 4.32 | 4.32 | 1.41% | 81,051 |
| Oct 24, 2025 | 4.19 | 4.41 | 4.19 | 4.26 | 4.26 | 1.67% | 90,229 |
| Oct 23, 2025 | 3.97 | 4.26 | 3.97 | 4.19 | 4.19 | 4.23% | 96,852 |
| Oct 22, 2025 | 4.10 | 4.12 | 3.81 | 4.02 | 4.02 | -4.51% | 299,690 |
| Oct 21, 2025 | 4.98 | 4.98 | 4.18 | 4.21 | 4.21 | -15.29% | 499,735 |
| Oct 20, 2025 | 5.24 | 5.65 | 4.94 | 4.97 | 4.97 | -1.97% | 1,939,784 |
| Oct 17, 2025 | 5.01 | 5.34 | 5.01 | 5.07 | 5.07 | -1.36% | 175,160 |
| Oct 16, 2025 | 5.42 | 5.58 | 5.00 | 5.14 | 5.14 | -4.10% | 173,462 |
| Oct 15, 2025 | 5.80 | 6.10 | 5.29 | 5.36 | 5.36 | -8.38% | 213,335 |
| Oct 14, 2025 | 5.70 | 5.99 | 5.27 | 5.85 | 5.85 | 1.21% | 367,177 |
| Oct 13, 2025 | 5.83 | 6.16 | 5.66 | 5.78 | 5.78 | 8.44% | 462,349 |
| Oct 10, 2025 | 5.97 | 6.17 | 5.20 | 5.33 | 5.33 | -10.27% | 340,716 |
| Oct 9, 2025 | 5.83 | 6.40 | 5.73 | 5.94 | 5.94 | 0.51% | 328,624 |
| Oct 8, 2025 | 6.56 | 6.65 | 5.49 | 5.91 | 5.91 | -15.81% | 866,124 |
| Oct 7, 2025 | 5.16 | 7.22 | 5.02 | 7.02 | 7.02 | 38.19% | 2,689,652 |
| Oct 6, 2025 | 4.76 | 5.39 | 4.54 | 5.08 | 5.08 | 8.55% | 599,055 |
| Oct 3, 2025 | 4.59 | 5.05 | 4.59 | 4.68 | 4.68 | 1.08% | 375,384 |
| Oct 2, 2025 | 4.79 | 5.07 | 4.50 | 4.63 | 4.63 | -4.73% | 418,222 |
| Oct 1, 2025 | 4.42 | 5.04 | 4.42 | 4.86 | 4.86 | 4.74% | 622,357 |
| Sep 30, 2025 | 3.85 | 5.18 | 3.79 | 4.64 | 4.64 | 21.15% | 3,940,834 |
| Sep 29, 2025 | 3.97 | 4.10 | 3.80 | 3.83 | 3.83 | -4.49% | 228,930 |
| Sep 26, 2025 | 3.92 | 4.10 | 3.87 | 4.01 | 4.01 | 0.75% | 148,104 |