NASDAQ:NCNA
NuCana plc Stock Price (Quote)
$4.00
+0.0350 (+0.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 NCNA stock ended at $4.00. This is 0.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.40% from a day low at $3.89 to a day high of $4.18. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3.91 | $4.18 | $3.89 | $4.00 | 28 576 |
| May 02, 2024 | $4.04 | $4.04 | $3.92 | $3.97 | 8 398 |
| May 01, 2024 | $3.94 | $4.10 | $3.83 | $3.98 | 6 268 |
| Apr 30, 2024 | $4.00 | $4.01 | $3.84 | $3.96 | 9 285 |
| Apr 29, 2024 | $4.14 | $4.28 | $3.98 | $4.00 | 13 796 |
| Apr 26, 2024 | $3.89 | $4.00 | $3.85 | $4.00 | 6 746 |
| Apr 25, 2024 | $4.00 | $4.00 | $3.54 | $3.81 | 16 144 |
| Apr 24, 2024 | $4.01 | $4.09 | $3.75 | $3.84 | 12 007 |
| Apr 23, 2024 | $4.01 | $4.13 | $3.82 | $4.00 | 37 241 |
| Apr 22, 2024 | $3.85 | $4.20 | $3.85 | $3.99 | 50 821 |
| Apr 19, 2024 | $3.70 | $3.82 | $3.40 | $3.78 | 32 480 |
| Apr 18, 2024 | $4.08 | $4.18 | $3.61 | $3.79 | 87 196 |
| Apr 17, 2024 | $4.06 | $4.40 | $3.84 | $3.97 | 108 050 |
| Apr 16, 2024 | $4.67 | $5.14 | $3.69 | $3.90 | 121 258 |
| Apr 15, 2024 | $0.217 | $0.227 | $0.178 | $0.178 | 795 819 |
| Apr 12, 2024 | $0.237 | $0.239 | $0.215 | $0.224 | 248 662 |
| Apr 11, 2024 | $0.237 | $0.240 | $0.230 | $0.237 | 119 670 |
| Apr 10, 2024 | $0.237 | $0.237 | $0.225 | $0.237 | 225 607 |
| Apr 09, 2024 | $0.244 | $0.244 | $0.226 | $0.237 | 247 061 |
| Apr 08, 2024 | $0.242 | $0.242 | $0.227 | $0.236 | 313 733 |
| Apr 05, 2024 | $0.244 | $0.244 | $0.226 | $0.233 | 252 696 |
| Apr 04, 2024 | $0.262 | $0.262 | $0.225 | $0.239 | 174 242 |
| Apr 03, 2024 | $0.236 | $0.262 | $0.224 | $0.262 | 432 975 |
| Apr 02, 2024 | $0.245 | $0.245 | $0.224 | $0.230 | 619 512 |
| Apr 01, 2024 | $0.248 | $0.251 | $0.227 | $0.237 | 503 429 |
