NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
4.180
-0.370 (-8.13%)
Aug 14, 2025, 2:07 PM - Market open
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.50 | 4.52 | 4.12 | 4.22 | - | -7.25% | 395,184 |
| Aug 13, 2025 | 4.60 | 4.95 | 4.53 | 4.55 | 4.55 | -3.40% | 510,608 |
| Aug 12, 2025 | 4.71 | 5.70 | 4.62 | 4.71 | 4.71 | 5.37% | 1,198,720 |
| Aug 11, 2025 | 4.28 | 5.13 | 4.12 | 4.47 | 4.47 | -30.59% | 1,501,523 |
| Aug 8, 2025 | 7.10 | 7.96 | 6.26 | 6.44 | 6.44 | -1.83% | 896,516 |
| Aug 7, 2025 | 8.00 | 8.06 | 6.50 | 6.56 | 6.56 | -18.81% | 1,019,872 |
| Aug 6, 2025 | 8.60 | 8.60 | 7.82 | 8.08 | 8.08 | -4.94% | 393,887 |
| Aug 5, 2025 | 9.42 | 10.00 | 8.22 | 8.50 | 8.50 | -7.00% | 455,595 |
| Aug 4, 2025 | 9.24 | 9.40 | 8.30 | 9.14 | 9.14 | 16.88% | 633,222 |
| Aug 1, 2025 | 8.50 | 8.50 | 7.06 | 7.82 | 7.82 | -8.86% | 622,893 |
| Jul 31, 2025 | 9.20 | 9.36 | 8.00 | 8.58 | 8.58 | -8.14% | 583,372 |
| Jul 30, 2025 | 9.38 | 9.66 | 9.06 | 9.34 | 9.34 | -7.16% | 646,025 |
| Jul 29, 2025 | 10.60 | 10.60 | 9.04 | 10.06 | 10.06 | -8.55% | 1,148,134 |
| Jul 28, 2025 | 11.86 | 12.36 | 10.70 | 11.00 | 11.00 | -7.72% | 1,741,369 |
| Jul 25, 2025 | 11.26 | 12.40 | 10.40 | 11.92 | 11.92 | 10.37% | 2,578,120 |
| Jul 24, 2025 | 10.38 | 13.00 | 10.20 | 10.80 | 10.80 | 2.66% | 2,180,078 |
| Jul 23, 2025 | 10.54 | 10.92 | 10.12 | 10.52 | 10.52 | -0.75% | 783,034 |
| Jul 22, 2025 | 10.60 | 11.50 | 10.30 | 10.60 | 10.60 | 3.92% | 1,265,044 |
| Jul 21, 2025 | 10.44 | 11.00 | 10.06 | 10.20 | 10.20 | 6.92% | 1,864,935 |
| Jul 18, 2025 | 9.24 | 9.82 | 8.86 | 9.54 | 9.54 | 1.92% | 339,413 |
| Jul 17, 2025 | 9.78 | 10.08 | 9.24 | 9.36 | 9.36 | -6.77% | 341,806 |
| Jul 16, 2025 | 10.00 | 10.72 | 9.70 | 10.04 | 10.04 | - | 422,512 |
| Jul 15, 2025 | 10.00 | 11.16 | 9.38 | 10.04 | 10.04 | 9.37% | 775,289 |
| Jul 14, 2025 | 9.96 | 10.14 | 8.86 | 9.18 | 9.18 | -8.57% | 618,983 |
| Jul 11, 2025 | 12.00 | 12.20 | 10.00 | 10.04 | 10.04 | -15.91% | 1,136,586 |
| Jul 10, 2025 | 13.96 | 14.90 | 11.36 | 11.94 | 11.94 | -1.00% | 2,962,190 |
| Jul 9, 2025 | 11.10 | 25.58 | 11.10 | 12.06 | 12.06 | 8.45% | 9,050,174 |
| Jul 8, 2025 | 11.14 | 11.28 | 10.02 | 11.12 | 11.12 | 11.42% | 277,280 |
| Jul 7, 2025 | 12.00 | 12.20 | 9.68 | 9.98 | 9.98 | -6.90% | 301,273 |
| Jul 3, 2025 | 11.00 | 11.30 | 10.46 | 10.72 | 10.72 | -5.13% | 217,139 |
| Jul 2, 2025 | 12.00 | 12.10 | 10.80 | 11.30 | 11.30 | -6.61% | 478,387 |
| Jul 1, 2025 | 11.82 | 13.32 | 11.50 | 12.10 | 12.10 | 5.40% | 512,103 |
| Jun 30, 2025 | 14.54 | 14.74 | 11.10 | 11.48 | 11.48 | -33.18% | 581,088 |
| Jun 27, 2025 | 16.60 | 18.28 | 16.36 | 17.18 | 17.18 | 4.00% | 347,097 |
| Jun 26, 2025 | 17.22 | 18.20 | 16.20 | 16.52 | 16.52 | -6.67% | 155,930 |
| Jun 25, 2025 | 18.10 | 19.30 | 17.16 | 17.70 | 17.70 | -2.21% | 169,768 |
| Jun 24, 2025 | 18.00 | 19.56 | 16.00 | 18.10 | 18.10 | 1.80% | 328,312 |
| Jun 23, 2025 | 18.00 | 19.00 | 14.76 | 17.78 | 17.78 | -11.10% | 368,344 |
| Jun 20, 2025 | 24.10 | 24.44 | 12.92 | 20.00 | 20.00 | -18.17% | 593,609 |
| Jun 18, 2025 | 24.80 | 27.20 | 24.20 | 24.44 | 24.44 | -1.13% | 320,513 |
| Jun 17, 2025 | 26.00 | 26.01 | 23.48 | 24.72 | 24.72 | -5.79% | 355,105 |
| Jun 16, 2025 | 27.38 | 29.00 | 25.70 | 26.24 | 26.24 | 14.19% | 906,155 |
| Jun 13, 2025 | 26.78 | 27.66 | 22.82 | 22.98 | 22.98 | -24.41% | 606,091 |
| Jun 12, 2025 | 27.22 | 33.62 | 24.06 | 30.40 | 30.40 | -7.88% | 1,240,879 |
| Jun 11, 2025 | 36.00 | 40.00 | 29.06 | 33.00 | 33.00 | 14.98% | 4,087,724 |
| Jun 10, 2025 | 24.12 | 37.60 | 22.40 | 28.70 | 28.70 | 88.32% | 11,665,652 |
| Jun 9, 2025 | 9.88 | 19.10 | 9.14 | 15.24 | 15.24 | 52.71% | 5,976,612 |
| Jun 6, 2025 | 8.88 | 11.20 | 8.40 | 9.98 | 9.98 | 26.33% | 1,507,143 |
| Jun 5, 2025 | 9.00 | 9.08 | 7.74 | 7.90 | 7.90 | -14.32% | 373,457 |
| Jun 4, 2025 | 9.86 | 10.20 | 8.80 | 9.22 | 9.22 | -22.91% | 562,962 |