NuCana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.05	0.05	0.04	0.04	0.04	-4.76%	76,163,879
May 9, 2025	0.06	0.07	0.04	0.04	0.04	-59.18%	154,234,702
May 8, 2025	0.11	0.12	0.10	0.10	0.10	-65.83%	72,047,847
May 7, 2025	0.39	0.42	0.25	0.30	0.30	-25.47%	39,431,239
May 6, 2025	0.38	0.40	0.31	0.40	0.40	-63.27%	37,156,862
May 5, 2025	0.88	1.25	0.66	1.10	1.10	139.03%	137,749,866
May 2, 2025	0.52	0.52	0.41	0.46	0.46	-11.50%	549,582
May 1, 2025	0.58	0.59	0.52	0.52	0.52	-11.86%	266,534
Apr 30, 2025	0.56	0.61	0.52	0.59	0.59	11.30%	376,972
Apr 29, 2025	0.56	0.60	0.52	0.53	0.53	-5.36%	343,455
Apr 28, 2025	0.60	0.60	0.56	0.56	0.56	1.82%	223,129
Apr 25, 2025	0.65	0.65	0.55	0.55	0.55	-15.37%	338,934
Apr 24, 2025	0.81	0.86	0.61	0.65	0.65	-26.97%	602,726
Apr 23, 2025	0.83	0.89	0.81	0.89	0.89	14.09%	29,835
Apr 22, 2025	0.82	0.82	0.74	0.78	0.78	-1.25%	23,009
Apr 21, 2025	0.86	0.86	0.71	0.79	0.79	-8.14%	99,045
Apr 17, 2025	0.91	0.91	0.86	0.86	0.86	-5.18%	41,464
Apr 16, 2025	0.87	0.92	0.86	0.91	0.91	4.25%	59,518
Apr 15, 2025	0.83	0.87	0.83	0.87	0.87	4.87%	33,567
Apr 14, 2025	0.76	0.84	0.73	0.83	0.83	10.61%	101,078
Apr 11, 2025	0.75	0.77	0.73	0.75	0.75	2.88%	44,753
Apr 10, 2025	0.73	0.76	0.72	0.73	0.73	-2.80%	20,833
Apr 9, 2025	0.73	0.76	0.71	0.75	0.75	3.45%	63,387
Apr 8, 2025	0.76	0.79	0.70	0.73	0.73	-3.33%	69,468
Apr 7, 2025	0.75	0.79	0.72	0.75	0.75	-5.18%	69,191
Apr 4, 2025	0.87	0.89	0.75	0.79	0.79	-6.94%	132,739
Apr 3, 2025	0.90	0.90	0.84	0.85	0.85	-5.57%	58,235
Apr 2, 2025	0.89	0.98	0.88	0.90	0.90	1.13%	91,045
Apr 1, 2025	0.97	0.98	0.89	0.89	0.89	1.97%	87,899
Mar 31, 2025	1.32	1.33	0.81	0.87	0.87	-31.81%	372,584
Mar 28, 2025	1.10	1.34	1.01	1.28	1.28	19.63%	552,114
Mar 27, 2025	0.88	1.10	0.85	1.07	1.07	28.92%	270,645
Mar 26, 2025	0.85	0.89	0.77	0.83	0.83	3.75%	89,468
Mar 25, 2025	0.82	0.89	0.77	0.80	0.80	1.27%	365,677
Mar 24, 2025	0.79	0.81	0.69	0.79	0.79	0.05%	219,739
Mar 21, 2025	0.80	0.81	0.77	0.79	0.79	-2.16%	18,615
Mar 20, 2025	0.81	0.85	0.79	0.81	0.81	-4.50%	31,068
Mar 19, 2025	0.83	0.88	0.79	0.85	0.85	-1.74%	54,649
Mar 18, 2025	0.85	0.86	0.81	0.86	0.86	3.61%	14,237
Mar 17, 2025	0.76	0.86	0.76	0.83	0.83	9.14%	52,035
Mar 14, 2025	0.80	0.80	0.75	0.76	0.76	-4.82%	37,219
Mar 13, 2025	0.81	0.81	0.77	0.80	0.80	-1.48%	40,985
Mar 12, 2025	0.85	0.85	0.80	0.81	0.81	-0.98%	33,341
Mar 11, 2025	0.80	0.85	0.80	0.82	0.82	1.74%	9,637
Mar 10, 2025	0.89	0.93	0.79	0.81	0.81	-9.55%	89,911
Mar 7, 2025	0.92	0.97	0.89	0.89	0.89	-6.20%	9,811
Mar 6, 2025	0.90	0.97	0.87	0.95	0.95	4.26%	17,101
Mar 5, 2025	0.90	0.94	0.89	0.91	0.91	-0.18%	9,882
Mar 4, 2025	0.91	0.91	0.87	0.91	0.91	-	30,490
Mar 3, 2025	0.93	0.99	0.90	0.91	0.91	-6.02%	24,309