5 DAY PERFORMANCE
+17.36%
1 MONTH PERFORMANCE
+10.08%
3 MONTH PERFORMANCE
-42.04%
6 MONTH PERFORMANCE
-48.18%
YEAR-TO-DATE PERFORMANCE
-80.81%
1 YEAR PERFORMANCE
-81.07%
NuCana plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.44 | $1.44 (-0.1%) | $1.49 | $1.36 | 930,133 | $3.23 M |
| 12/26/2024 | $1.20 | $1.33 (10.83%) | $1.39 | $1.20 | 153,055 | $3.01 M |
| 12/24/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.18 | 38,700 | $2.74 M |
| 12/23/2024 | $1.21 | $1.21 (0%) | $1.26 | $1.17 | 94,743 | $2.74 M |
| 12/20/2024 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.17 | 77,300 | $2.74 M |
| 12/19/2024 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.21 | 60,429 | $2.74 M |
| 12/18/2024 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.25 | 59,570 | $2.83 M |
| 12/17/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.23 | 49,270 | $2.90 M |
| 12/16/2024 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 54,200 | $2.86 M |
| 12/13/2024 | $1.24 | $1.27 (2.42%) | $1.30 | $1.24 | 52,726 | $2.88 M |
| 12/12/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.23 | 51,143 | $2.83 M |
| 12/11/2024 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.24 | 79,963 | $2.86 M |
| 12/10/2024 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.27 | 69,034 | $2.90 M |
| 12/09/2024 | $1.34 | $1.32 (-1.49%) | $1.39 | $1.32 | 99,177 | $2.99 M |
| 12/06/2024 | $1.20 | $1.34 (11.67%) | $1.35 | $1.20 | 128,444 | $3.04 M |
| 12/05/2024 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.20 | 59,837 | $2.77 M |
| 12/04/2024 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.23 | 85,619 | $2.81 M |
| 12/03/2024 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.25 | 68,108 | $2.83 M |
| 12/02/2024 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.26 | 99,612 | $2.86 M |
| 11/29/2024 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.26 | 94,300 | $2.95 M |
| 11/27/2024 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.29 | 82,200 | $2.92 M |
| 11/26/2024 | $1.27 | $1.33 (4.72%) | $1.34 | $1.27 | 122,600 | $3.01 M |
| 11/25/2024 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 275,800 | $2.86 M |
| 11/22/2024 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.23 | 136,641 | $2.79 M |
| 11/21/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 100,983 | $2.88 M |
| 11/20/2024 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.28 | 69,700 | $2.90 M |
| 11/19/2024 | $1.44 | $1.33 (-7.64%) | $1.44 | $1.26 | 224,001 | $3.01 M |
| 11/18/2024 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.40 | 101,571 | $3.26 M |
| 11/15/2024 | $1.53 | $1.49 (-2.61%) | $1.59 | $1.43 | 93,500 | $3.38 M |
| 11/14/2024 | $1.56 | $1.55 (-0.64%) | $1.63 | $1.54 | 82,636 | $3.51 M |
| 11/13/2024 | $1.52 | $1.58 (3.95%) | $1.63 | $1.52 | 130,831 | $3.58 M |
| 11/12/2024 | $1.54 | $1.60 (3.9%) | $1.66 | $1.52 | 93,900 | $3.63 M |
| 11/11/2024 | $1.50 | $1.56 (4%) | $1.63 | $1.50 | 507,301 | $3.54 M |
| 11/08/2024 | $1.50 | $1.51 (0.67%) | $1.54 | $1.50 | 88,819 | $3.42 M |
| 11/07/2024 | $1.50 | $1.50 (0%) | $1.55 | $1.50 | 93,800 | $3.40 M |
| 11/06/2024 | $1.56 | $1.52 (-2.56%) | $1.58 | $1.52 | 149,080 | $3.44 M |
| 11/05/2024 | $1.58 | $1.53 (-3.16%) | $1.60 | $1.53 | 69,040 | $3.47 M |
| 11/04/2024 | $1.56 | $1.55 (-0.64%) | $1.62 | $1.55 | 97,162 | $3.51 M |
| 11/01/2024 | $1.67 | $1.54 (-7.78%) | $1.71 | $1.53 | 161,000 | $3.49 M |
| 10/31/2024 | $1.73 | $1.62 (-6.36%) | $1.75 | $1.60 | 169,936 | $3.67 M |
| 10/30/2024 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.72 | 116,400 | $3.92 M |
| 10/29/2024 | $1.74 | $1.75 (0.57%) | $1.77 | $1.74 | 92,605 | $3.97 M |
| 10/28/2024 | $1.79 | $1.76 (-1.68%) | $1.83 | $1.75 | 102,287 | $3.99 M |
| 10/25/2024 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.76 | 100,518 | $4.06 M |
| 10/24/2024 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.78 | 171,320 | $4.15 M |
| 10/23/2024 | $1.83 | $1.83 (0%) | $1.90 | $1.82 | 92,465 | $4.15 M |
| 10/22/2024 | $1.88 | $1.85 (-1.6%) | $1.91 | $1.82 | 114,016 | $4.19 M |
| 10/21/2024 | $1.92 | $1.86 (-3.12%) | $1.93 | $1.79 | 241,023 | $4.22 M |
| 10/18/2024 | $1.94 | $1.88 (-3.09%) | $2.00 | $1.83 | 252,800 | $4.26 M |
| 10/17/2024 | $1.86 | $1.95 (4.84%) | $2.04 | $1.86 | 195,426 | $4.42 M |
| 10/16/2024 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.67 | 319,850 | $4.19 M |
| 10/15/2024 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.87 | 205,500 | $4.26 M |
| 10/14/2024 | $2.10 | $1.93 (-8.1%) | $2.13 | $1.92 | 217,500 | $4.37 M |
| 10/11/2024 | $2.14 | $2.14 (0%) | $2.22 | $2.14 | 242,600 | $4.85 M |
| 10/10/2024 | $2.12 | $2.16 (1.89%) | $2.23 | $2.12 | 135,115 | $4.90 M |
| 10/09/2024 | $2.15 | $2.17 (0.93%) | $2.21 | $2.12 | 289,817 | $4.92 M |
| 10/08/2024 | $1.89 | $2.15 (13.76%) | $2.17 | $1.86 | 328,800 | $4.87 M |
| 10/07/2024 | $1.94 | $1.92 (-1.03%) | $1.99 | $1.91 | 102,100 | $4.35 M |
| 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 |