-
5 DAY PERFORMANCE
-4.85% -
1 MONTH PERFORMANCE
-30.74% -
3 MONTH PERFORMANCE
-30.00% -
6 MONTH PERFORMANCE
-66.32% -
YEAR-TO-DATE PERFORMANCE
-73.51% -
1 YEAR PERFORMANCE
-86.62%
NuCana plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.97 | $1.98 (0.51%) | $2.02 | $1.87 | 177,980 | $4.49 M |
| 10/03/2024 | $1.98 | $1.97 (-0.51%) | $2.07 | $1.92 | 136,700 | $4.46 M |
| 10/02/2024 | $2.08 | $2.02 (-2.88%) | $2.08 | $1.89 | 312,034 | $4.58 M |
| 10/01/2024 | $2.22 | $2.06 (-7.21%) | $2.36 | $2.03 | 329,326 | $4.67 M |
| 09/30/2024 | $2.47 | $2.30 (-6.88%) | $2.50 | $2.25 | 484,630 | $5.21 M |
| 09/27/2024 | $2.50 | $2.45 (-2%) | $2.89 | $2.43 | 749,200 | $5.55 M |
| 09/26/2024 | $3.62 | $2.75 (-24.03%) | $3.66 | $2.64 | 4.20 M | $6.23 M |
| 09/25/2024 | $3.26 | $3.05 (-6.44%) | $3.40 | $3.00 | 2.72 M | $6.91 M |
| 09/24/2024 | $3.18 | $3.33 (4.72%) | $3.42 | $3.12 | 361,239 | $7.55 M |
| 09/23/2024 | $3.16 | $3.23 (2.22%) | $3.35 | $3.10 | 129,614 | $7.32 M |
| 09/20/2024 | $3.24 | $3.22 (-0.62%) | $3.41 | $3.09 | 272,800 | $7.30 M |
| 09/19/2024 | $3.52 | $3.26 (-7.39%) | $3.63 | $3.21 | 454,111 | $7.39 M |
| 09/18/2024 | $3.89 | $3.44 (-11.57%) | $4.08 | $3.29 | 969,200 | $7.80 M |
| 09/17/2024 | $5.84 | $3.70 (-36.64%) | $5.91 | $3.53 | 3.14 M | $8.39 M |
| 09/16/2024 | $6.41 | $6.37 (-0.62%) | $8.25 | $5.71 | 66.83 M | $14.44 M |
| 09/13/2024 | $2.44 | $2.54 (4.1%) | $2.64 | $2.34 | 69,900 | $5.76 M |
| 09/12/2024 | $2.70 | $2.55 (-5.56%) | $2.73 | $2.48 | 170,035 | $5.78 M |
| 09/11/2024 | $2.67 | $2.63 (-1.5%) | $2.93 | $2.55 | 51,718 | $5.96 M |
| 09/10/2024 | $2.76 | $2.85 (3.26%) | $3.20 | $2.55 | 202,948 | $6.46 M |
| 09/09/2024 | $2.83 | $2.71 (-4.24%) | $3.04 | $2.66 | 42,038 | $6.14 M |
| 09/06/2024 | $2.69 | $2.83 (5.2%) | $3.05 | $2.69 | 133,909 | $6.41 M |
| 09/05/2024 | $3.05 | $2.73 (-10.49%) | $3.05 | $2.64 | 98,899 | $6.19 M |
| 09/04/2024 | $3.36 | $3.05 (-9.23%) | $3.50 | $2.76 | 258,110 | $6.91 M |
| 09/03/2024 | $3.59 | $3.40 (-5.29%) | $3.94 | $3.15 | 210,700 | $7.71 M |
| 08/30/2024 | $3.52 | $3.66 (3.98%) | $4.50 | $3.29 | 440,742 | $7.84 M |
| 08/29/2024 | $7.50 | $7.73 (3.07%) | $8.10 | $7.25 | 171,500 | $16.57 M |
| 08/28/2024 | $7.52 | $7.41 (-1.46%) | $7.66 | $7.34 | 8,662 | $15.88 M |
| 08/27/2024 | $7.03 | $7.75 (10.24%) | $7.99 | $7.03 | 33,608 | $16.61 M |
| 08/26/2024 | $7.00 | $7.01 (0.14%) | $7.08 | $6.57 | 31,915 | $15.02 M |
| 08/23/2024 | $7.96 | $7.09 (-10.93%) | $8.14 | $6.99 | 54,141 | $15.19 M |
| 08/22/2024 | $8.45 | $8.04 (-4.85%) | $9.28 | $7.72 | 91,794 | $17.23 M |
| 08/21/2024 | $8.49 | $8.72 (2.71%) | $9.46 | $8.02 | 216,300 | $18.69 M |
| 08/20/2024 | $8.59 | $8.51 (-0.93%) | $8.75 | $6.55 | 808,800 | $18.24 M |
| 08/19/2024 | $3.50 | $9.70 (177.14%) | $10.79 | $3.40 | 4.34 M | $20.79 M |
| 08/16/2024 | $3.31 | $3.50 (5.74%) | $3.50 | $3.06 | 21,747 | $7.50 M |
| 08/15/2024 | $3.17 | $3.29 (3.79%) | $3.29 | $3.05 | 7,042 | $7.05 M |
| 08/14/2024 | $3.15 | $3.13 (-0.63%) | $3.35 | $3.02 | 4,600 | $6.71 M |
| 08/13/2024 | $3.35 | $3.40 (1.49%) | $3.40 | $3.15 | 12,706 | $7.29 M |
| 08/12/2024 | $3.33 | $3.36 (0.9%) | $3.39 | $3.33 | 1,704 | $7.20 M |
| 08/09/2024 | $3.70 | $3.45 (-6.76%) | $3.70 | $3.41 | 8,919 | $7.39 M |
| 08/08/2024 | $3.51 | $3.49 (-0.57%) | $3.54 | $3.33 | 4,500 | $7.48 M |
| 08/07/2024 | $3.26 | $3.42 (4.91%) | $3.58 | $3.26 | 7,719 | $7.33 M |
| 08/06/2024 | $3.61 | $3.42 (-5.26%) | $3.74 | $3.33 | 43,400 | $7.33 M |
| 08/05/2024 | $3.35 | $3.54 (5.67%) | $3.71 | $3.35 | 21,800 | $7.59 M |
| 08/02/2024 | $3.73 | $3.53 (-5.36%) | $3.73 | $3.50 | 16,121 | $7.57 M |
| 08/01/2024 | $3.74 | $3.66 (-2.14%) | $3.74 | $3.50 | 8,329 | $7.84 M |
| 07/31/2024 | $3.57 | $3.64 (1.96%) | $3.81 | $3.45 | 11,222 | $7.80 M |
| 07/30/2024 | $3.64 | $3.43 (-5.77%) | $3.93 | $3.41 | 43,100 | $7.35 M |
| 07/29/2024 | $3.72 | $3.60 (-3.23%) | $3.80 | $3.57 | 23,307 | $7.72 M |
| 07/26/2024 | $3.63 | $3.80 (4.68%) | $3.87 | $3.39 | 33,400 | $8.14 M |
| 07/25/2024 | $3.40 | $3.60 (5.88%) | $3.63 | $3.25 | 16,400 | $7.72 M |
| 07/24/2024 | $3.83 | $3.51 (-8.36%) | $3.83 | $3.20 | 75,428 | $7.52 M |
| 07/23/2024 | $3.04 | $3.83 (25.99%) | $3.95 | $3.03 | 300,345 | $8.21 M |
| 07/22/2024 | $3.18 | $3.11 (-2.2%) | $3.30 | $2.85 | 152,211 | $6.66 M |
| 07/19/2024 | $2.99 | $2.98 (-0.33%) | $3.00 | $2.93 | 1,700 | $6.39 M |
| 07/18/2024 | $3.00 | $3.03 (1%) | $3.09 | $2.93 | 4,800 | $6.49 M |
| 07/17/2024 | $3.10 | $3.07 (-0.97%) | $3.15 | $2.95 | 15,400 | $6.58 M |
| 07/16/2024 | $3.00 | $3.07 (2.33%) | $3.12 | $3.00 | 28,552 | $6.58 M |
| 07/15/2024 | $3.18 | $3.10 (-2.52%) | $3.19 | $3.01 | 8,319 | $6.64 M |
| 07/12/2024 | $3.11 | $3.15 (1.29%) | $3.22 | $3.07 | 14,000 | $6.75 M |
| 07/11/2024 | $3.00 | $3.10 (3.33%) | $3.18 | $2.98 | 26,900 | $6.64 M |
| 07/10/2024 | $2.93 | $3.04 (3.75%) | $3.04 | $2.88 | 5,530 | $6.51 M |
| 07/09/2024 | $2.84 | $2.95 (3.87%) | $3.12 | $2.84 | 18,436 | $6.32 M |
| 07/08/2024 | $2.86 | $2.91 (1.75%) | $2.94 | $2.86 | 6,400 | $6.24 M |