NuCana plc - American Depositary Shares (NCNA)
4.6300
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 3rd, 4:19 AM EDT
Historical Prices For NuCana plc - American Depositary Shares (NCNA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 4.79 | 5.07 | 4.50 | 4.63 | 415,225 | 4.63 |
| 10/01/2025 | 4.42 | 5.04 | 4.42 | 4.86 | 621,247 | 4.86 |
| 9/30/2025 | 3.85 | 5.18 | 3.79 | 4.64 | 3,936,882 | 4.64 |
| 9/29/2025 | 3.97 | 4.10 | 3.80 | 3.83 | 228,021 | 3.83 |
| 9/26/2025 | 3.92 | 4.10 | 3.87 | 4.01 | 148,104 | 4.01 |
| 9/25/2025 | 4.01 | 4.09 | 3.85 | 3.98 | 148,830 | 3.98 |
| 9/24/2025 | 3.93 | 4.20 | 3.91 | 4.15 | 375,260 | 4.15 |
| 9/23/2025 | 3.97 | 4.15 | 3.81 | 3.89 | 237,097 | 3.89 |
| 9/22/2025 | 3.74 | 4.03 | 3.74 | 4.01 | 257,639 | 4.01 |
| 9/19/2025 | 3.98 | 4.00 | 3.61 | 3.69 | 319,057 | 3.69 |
| 9/18/2025 | 4.00 | 4.22 | 3.96 | 3.99 | 231,346 | 3.99 |
| 9/17/2025 | 4.23 | 4.35 | 3.94 | 3.96 | 422,703 | 3.96 |
| 9/16/2025 | 4.63 | 4.88 | 4.42 | 4.42 | 514,847 | 4.42 |
| 9/15/2025 | 3.99 | 4.59 | 3.90 | 4.50 | 2,609,434 | 4.50 |
| 9/12/2025 | 3.85 | 4.23 | 3.85 | 3.86 | 535,589 | 3.86 |
| 9/11/2025 | 3.25 | 3.80 | 3.22 | 3.67 | 562,801 | 3.67 |
| 9/10/2025 | 2.91 | 3.30 | 2.88 | 3.26 | 452,483 | 3.26 |
| 9/09/2025 | 2.85 | 2.99 | 2.85 | 2.92 | 190,550 | 2.92 |
| 9/08/2025 | 2.88 | 2.92 | 2.82 | 2.89 | 163,399 | 2.89 |
| 9/05/2025 | 2.88 | 3.02 | 2.86 | 2.87 | 215,340 | 2.87 |
| 9/04/2025 | 3.04 | 3.04 | 2.78 | 2.86 | 321,726 | 2.86 |
| 9/03/2025 | 3.03 | 3.14 | 2.95 | 3.04 | 378,904 | 3.04 |
| 9/02/2025 | 3.19 | 3.23 | 2.93 | 2.98 | 284,874 | 2.98 |
| 8/29/2025 | 3.21 | 3.29 | 3.15 | 3.19 | 159,896 | 3.19 |
| 8/28/2025 | 3.24 | 3.30 | 3.16 | 3.20 | 148,177 | 3.20 |
| 8/27/2025 | 3.36 | 3.39 | 3.21 | 3.24 | 181,252 | 3.24 |
| 8/26/2025 | 3.45 | 3.52 | 3.31 | 3.36 | 180,812 | 3.36 |
| 8/25/2025 | 3.40 | 3.60 | 3.38 | 3.40 | 273,208 | 3.40 |
| 8/22/2025 | 3.10 | 3.44 | 3.10 | 3.44 | 419,944 | 3.44 |
| 8/21/2025 | 3.33 | 3.78 | 3.20 | 3.31 | 547,139 | 3.31 |
| 8/20/2025 | 3.41 | 3.47 | 3.05 | 3.11 | 562,324 | 3.11 |
| 8/19/2025 | 3.88 | 4.03 | 3.55 | 3.56 | 353,027 | 3.56 |
| 8/18/2025 | 3.75 | 4.03 | 3.75 | 3.87 | 345,891 | 3.87 |
| 8/15/2025 | 4.12 | 4.43 | 3.72 | 3.73 | 635,241 | 3.73 |
| 8/14/2025 | 4.50 | 4.52 | 4.12 | 4.15 | 529,878 | 4.15 |
| 8/13/2025 | 4.60 | 4.95 | 4.53 | 4.55 | 501,587 | 4.55 |
| 8/12/2025 | 4.71 | 5.70 | 4.62 | 4.71 | 1,194,780 | 4.71 |
| 8/11/2025 | 4.28 | 5.13 | 4.12 | 4.47 | 1,529,844 | 4.47 |
| 8/08/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 179,303,337 | 6.44 |
| 8/07/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 201,642,340 | 6.56 |
| 8/06/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 78,165,024 | 8.08 |
| 8/05/2025 | 0.05 | 0.05 | 0.04 | 0.04 | 90,531,392 | 8.50 |
| 8/04/2025 | 0.05 | 0.05 | 0.04 | 0.05 | 125,797,631 | 9.14 |
| 8/01/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 124,578,846 | 7.82 |
| 7/31/2025 | 0.05 | 0.05 | 0.04 | 0.04 | 115,309,315 | 8.58 |
| 7/30/2025 | 0.05 | 0.05 | 0.05 | 0.05 | 127,106,105 | 9.34 |
| 7/29/2025 | 0.05 | 0.05 | 0.05 | 0.05 | 227,959,245 | 10.06 |
| 7/28/2025 | 0.06 | 0.06 | 0.05 | 0.06 | 345,765,433 | 11.00 |
| 7/25/2025 | 0.06 | 0.06 | 0.05 | 0.06 | 515,624,248 | 11.92 |
| 7/24/2025 | 0.05 | 0.07 | 0.05 | 0.05 | 432,967,442 | 10.80 |
| 7/23/2025 | 0.05 | 0.05 | 0.05 | 0.05 | 154,998,438 | 10.52 |
| 7/22/2025 | 0.05 | 0.06 | 0.05 | 0.05 | 250,390,739 | 10.60 |
| 7/21/2025 | 0.05 | 0.06 | 0.05 | 0.05 | 365,503,159 | 10.20 |
| 7/18/2025 | 0.05 | 0.05 | 0.04 | 0.05 | 67,882,739 | 9.54 |
| 7/17/2025 | 0.05 | 0.05 | 0.05 | 0.05 | 67,688,610 | 9.36 |
| 7/16/2025 | 0.05 | 0.05 | 0.05 | 0.05 | 83,722,869 | 10.04 |
| 7/15/2025 | 0.05 | 0.06 | 0.05 | 0.05 | 153,576,292 | 10.04 |
| 7/14/2025 | 0.05 | 0.05 | 0.04 | 0.05 | 123,107,527 | 9.18 |
| 7/11/2025 | 0.06 | 0.06 | 0.05 | 0.05 | 227,317,374 | 10.04 |
| 7/10/2025 | 0.07 | 0.07 | 0.06 | 0.06 | 590,622,907 | 11.94 |
| 7/09/2025 | 0.06 | 0.06 | 0.06 | 0.06 | 1,789,403,943 | 12.06 |
| 7/08/2025 | 0.06 | 0.06 | 0.05 | 0.06 | 55,246,486 | 11.12 |
| 7/07/2025 | 0.06 | 0.06 | 0.05 | 0.05 | 59,821,473 | 9.98 |
| 7/03/2025 | 0.06 | 0.06 | 0.05 | 0.05 | 43,428,001 | 10.72 |