NuCana plc - NCNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	0.08	0.09	0.09	0.09	0.08	47.18M
June 26, 2025	0.09	0.08	0.08	0.09	0.08	31.19M
June 25, 2025	0.09	0.09	0.09	0.1	0.09	32.76M
June 24, 2025	0.09	0.09	0.09	0.1	0.08	63.84M
June 23, 2025	0.09	0.09	0.09	0.1	0.07	73.67M
June 20, 2025	0.12	0.1	0.1	0.12	0.06	118.72M
June 18, 2025	0.13	0.12	0.12	0.14	0.12	60.71M
June 17, 2025	0.13	0.12	0.12	0.13	0.12	69.91M
June 16, 2025	0.14	0.13	0.13	0.14	0.13	181.23M
June 13, 2025	0.13	0.11	0.11	0.14	0.11	121.22M
June 12, 2025	0.14	0.15	0.15	0.17	0.12	248.18M
June 11, 2025	0.19	0.17	0.17	0.19	0.15	777.12M
June 10, 2025	0.12	0.14	0.14	0.19	0.11	2.33B
June 09, 2025	0.05	0.08	0.08	0.1	0.05	1.2B
June 06, 2025	0.04	0.05	0.05	0.06	0.04	294.68M
June 05, 2025	0.05	0.04	0.04	0.05	0.04	74.69M
June 04, 2025	0.05	0.05	0.05	0.05	0.04	107.08M
June 03, 2025	0.04	0.06	0.06	0.06	0.04	415.09M
June 02, 2025	0.04	0.04	0.04	0.04	0.03	60.48M
May 30, 2025	0.04	0.04	0.04	0.04	0.03	30M
May 29, 2025	0.04	0.04	0.04	0.04	0.04	49.44M
May 28, 2025	0.04	0.04	0.04	0.04	0.04	54.44M
May 27, 2025	0.04	0.04	0.04	0.04	0.04	43.53M
May 23, 2025	0.04	0.04	0.04	0.04	0.04	74.6M
May 22, 2025	0.04	0.04	0.04	0.04	0.04	76.56M
May 21, 2025	0.04	0.04	0.04	0.05	0.04	77.44M
May 20, 2025	0.05	0.05	0.05	0.05	0.05	71.76M
May 19, 2025	0.05	0.05	0.05	0.05	0.05	181.24M
May 16, 2025	0.05	0.04	0.04	0.06	0.04	111.15M
May 15, 2025	0.05	0.05	0.05	0.07	0.05	824.78M
May 14, 2025	0.05	0.03	0.03	0.05	0.03	293.51M
May 13, 2025	0.04	0.03	0.03	0.04	0.03	69.51M
May 12, 2025	0.05	0.04	0.04	0.05	0.04	76.16M
May 09, 2025	0.06	0.04	0.04	0.07	0.04	145.7M
May 08, 2025	0.11	0.1	0.1	0.12	0.1	55.6M
May 07, 2025	0.39	0.3	0.3	0.42	0.25	39.43M
May 06, 2025	0.38	0.4	0.4	0.4	0.31	36.89M
May 05, 2025	0.88	1.1	1.1	1.25	0.66	140.5M
May 02, 2025	0.52	0.46	0.46	0.52	0.41	522,503
May 01, 2025	0.58	0.52	0.52	0.59	0.52	263,568
April 30, 2025	0.56	0.59	0.59	0.61	0.52	376,972
April 29, 2025	0.56	0.53	0.53	0.6	0.52	343,500
April 28, 2025	0.6	0.56	0.56	0.6	0.56	223,129
April 25, 2025	0.65	0.55	0.55	0.65	0.55	322,937
April 24, 2025	0.81	0.65	0.65	0.86	0.61	602,726
April 23, 2025	0.83	0.89	0.89	0.89	0.81	29,835
April 22, 2025	0.82	0.78	0.78	0.82	0.74	23,009
April 21, 2025	0.86	0.79	0.79	0.86	0.71	99,045
April 17, 2025	0.91	0.86	0.86	0.91	0.86	41,500
April 16, 2025	0.87	0.91	0.91	0.92	0.86	59,518
April 15, 2025	0.83	0.87	0.87	0.87	0.83	33,600
April 14, 2025	0.76	0.83	0.83	0.84	0.73	101,100
April 11, 2025	0.75	0.75	0.75	0.77	0.73	40,081
April 10, 2025	0.73	0.73	0.73	0.76	0.72	20,833
April 09, 2025	0.73	0.75	0.75	0.76	0.71	63,387
April 08, 2025	0.76	0.73	0.73	0.79	0.7	69,468
April 07, 2025	0.75	0.75	0.75	0.79	0.72	69,191
April 04, 2025	0.87	0.79	0.79	0.89	0.75	132,739
April 03, 2025	0.9	0.85	0.85	0.9	0.84	58,235
April 02, 2025	0.89	0.9	0.9	0.98	0.88	91,045

NuCana plc (NCNA) NASDAQ