NuCana plc NCNA
0.93 USD +0.01 (+1.60%)
Regular-session close
0.93 0.00 -0.28%
After hours · Nov 13, 5:03 PM ET
0.9302 Day range 0.9399
0.93 52-week range 4.43
- YTD
- -74.09%
- 1 year
- -73.28%
NCNA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.00 | +0.28% | 12,764 |
| Nov 12, 2026 | 0.94 | 0.94 | 0.88 | 0.93 | -0.01 | -1.06% | 26,500 |
| Nov 11, 2026 | 0.95 | 0.96 | 0.90 | 0.94 | 0.00 | +0.53% | 41,600 |
| Nov 10, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | -0.03 | -2.71% | 13,100 |
| Nov 9, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | +0.02 | +2.45% | 14,200 |
| Nov 6, 2026 | 0.95 | 0.95 | 0.90 | 0.94 | 0.00 | +0.43% | 20,100 |
| Nov 5, 2026 | 0.99 | 0.99 | 0.90 | 0.93 | -0.09 | -8.43% | 27,600 |
| Nov 4, 2026 | 1.03 | 1.09 | 0.98 | 1.02 | +0.02 | +2.00% | 11,400 |
| Nov 3, 2026 | 1.07 | 1.07 | 0.99 | 1.00 | +0.02 | +2.04% | 14,100 |
| Nov 2, 2026 | 1.01 | 1.05 | 0.98 | 0.98 | -0.03 | -2.97% | 38,900 |
| Oct 30, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | -0.03 | -2.88% | 19,200 |
| Oct 29, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | -0.04 | -3.70% | 11,700 |
| Oct 28, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | -0.02 | -1.82% | 31,100 |
| Oct 27, 2026 | 1.05 | 1.17 | 1.03 | 1.10 | +0.06 | +5.77% | 38,600 |
| Oct 26, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | +0.06 | +5.58% | 27,100 |
| Oct 23, 2026 | 0.98 | 1.02 | 0.96 | 0.99 | +0.03 | +2.60% | 27,100 |
| Oct 22, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.00 | -0.21% | 31,800 |
| Oct 21, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | -0.05 | -4.75% | 30,100 |
| Oct 20, 2026 | 0.99 | 1.03 | 0.98 | 1.01 | +0.03 | +3.38% | 29,300 |
| Oct 19, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | -0.01 | -1.31% | 22,300 |
| Oct 16, 2026 | 1.02 | 1.03 | 0.97 | 0.99 | -0.03 | -2.94% | 46,700 |
| Oct 15, 2026 | 1.02 | 1.04 | 0.97 | 1.02 | -0.03 | -2.86% | 55,100 |
| Oct 14, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 0.00 | 0.00% | 38,000 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | -0.03 | -2.78% | 52,000 |
| Oct 12, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | -0.02 | -1.82% | 28,600 |
| Oct 9, 2026 | 1.13 | 1.18 | 1.07 | 1.10 | -0.03 | -2.65% | 67,400 |
| Oct 8, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | -0.01 | -0.88% | 34,600 |
| Oct 7, 2026 | 1.11 | 1.18 | 1.06 | 1.14 | +0.05 | +4.59% | 51,000 |
| Oct 6, 2026 | 1.08 | 1.14 | 1.05 | 1.09 | +0.03 | +2.83% | 50,900 |
| Oct 5, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | -0.03 | -2.75% | 70,300 |
| Oct 2, 2026 | 1.18 | 1.22 | 0.95 | 1.09 | -0.08 | -6.84% | 320,900 |
| Oct 1, 2026 | 1.29 | 1.31 | 1.01 | 1.17 | -0.18 | -13.33% | 799,100 |
| Sep 30, 2026 | 1.29 | 1.44 | 1.26 | 1.35 | +0.14 | +11.57% | 3,304,300 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | -0.08 | -6.20% | 24,700 |
| Sep 28, 2026 | 1.32 | 1.37 | 1.26 | 1.29 | +0.01 | +0.78% | 23,600 |
| Sep 25, 2026 | 1.30 | 1.35 | 1.21 | 1.28 | -0.04 | -3.03% | 38,200 |
| Sep 24, 2026 | 1.31 | 1.34 | 1.27 | 1.32 | +0.01 | +0.76% | 9,200 |
| Sep 23, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | -0.02 | -1.50% | 27,800 |
| Sep 22, 2026 | 1.35 | 1.38 | 1.30 | 1.33 | +0.01 | +0.76% | 20,400 |
| Sep 21, 2026 | 1.35 | 1.39 | 1.32 | 1.32 | -0.02 | -1.49% | 25,300 |
| Sep 18, 2026 | 1.33 | 1.38 | 1.32 | 1.34 | +0.01 | +0.75% | 11,000 |
| Sep 17, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | +0.03 | +2.31% | 47,200 |
| Sep 16, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 0.00 | 0.00% | 19,200 |
| Sep 15, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | -0.02 | -1.52% | 65,600 |
| Sep 14, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 0.00 | 0.00% | 13,600 |
| Sep 11, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | -0.02 | -1.49% | 25,100 |
| Sep 10, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | -0.03 | -2.19% | 26,200 |
| Sep 9, 2026 | 1.40 | 1.44 | 1.37 | 1.37 | -0.03 | -2.14% | 17,100 |
| Sep 8, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 0.00 | 0.00% | 21,600 |
| Sep 4, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | -0.03 | -2.10% | 32,200 |
| Sep 3, 2026 | 1.38 | 1.44 | 1.36 | 1.43 | +0.04 | +2.88% | 49,100 |
| Sep 2, 2026 | 1.38 | 1.42 | 1.33 | 1.39 | +0.01 | +0.72% | 50,700 |
| Sep 1, 2026 | 1.44 | 1.45 | 1.36 | 1.38 | -0.09 | -6.12% | 103,700 |
| Aug 31, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | -0.29 | -16.48% | 192,900 |
| Aug 28, 2026 | 1.45 | 1.90 | 1.41 | 1.76 | +0.29 | +19.73% | 1,018,300 |
| Aug 27, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | -0.06 | -3.92% | 17,400 |
| Aug 26, 2026 | 1.48 | 1.53 | 1.47 | 1.53 | +0.06 | +4.08% | 12,800 |
| Aug 25, 2026 | 1.47 | 1.55 | 1.47 | 1.47 | 0.00 | 0.00% | 26,300 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | -0.05 | -3.29% | 13,400 |
| Aug 21, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | -0.01 | -0.65% | 18,300 |
| Aug 20, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | -0.02 | -1.29% | 18,400 |
| Aug 19, 2026 | 1.53 | 1.66 | 1.51 | 1.55 | +0.03 | +1.97% | 26,700 |
| Aug 18, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | -0.03 | -1.94% | 17,700 |
| Aug 17, 2026 | 1.64 | 1.64 | 1.51 | 1.55 | -0.04 | -2.52% | 53,200 |
| Aug 14, 2026 | 1.49 | 1.66 | 1.49 | 1.59 | +0.11 | +7.43% | 70,900 |
65 days, newest first. Daily bars as drawn on the NCNA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.