NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
1.950
-0.210 (-9.72%)
At close: Mar 9, 2026, 4:00 PM EDT
1.940
-0.010 (-0.51%)
After-hours: Mar 9, 2026, 4:21 PM EDT
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.16 | 2.19 | 1.99 | 2.02 | - | -6.48% | 48,264 |
| Mar 6, 2026 | 2.02 | 2.21 | 2.00 | 2.16 | 2.16 | 10.20% | 98,172 |
| Mar 5, 2026 | 2.13 | 2.22 | 1.95 | 1.96 | 1.96 | -7.98% | 57,839 |
| Mar 4, 2026 | 2.15 | 2.22 | 2.07 | 2.13 | 2.13 | -0.93% | 23,325 |
| Mar 3, 2026 | 2.08 | 2.20 | 2.00 | 2.15 | 2.15 | - | 46,563 |
| Mar 2, 2026 | 2.13 | 2.19 | 2.08 | 2.15 | 2.15 | -0.46% | 18,182 |
| Feb 27, 2026 | 2.17 | 2.17 | 2.08 | 2.16 | 2.16 | -1.37% | 8,665 |
| Feb 26, 2026 | 2.16 | 2.23 | 2.12 | 2.19 | 2.19 | -2.23% | 20,577 |
| Feb 25, 2026 | 2.20 | 2.27 | 2.15 | 2.24 | 2.24 | 4.67% | 24,842 |
| Feb 24, 2026 | 2.07 | 2.21 | 2.07 | 2.14 | 2.14 | 3.88% | 37,446 |
| Feb 23, 2026 | 2.09 | 2.13 | 2.00 | 2.06 | 2.06 | -1.90% | 21,421 |
| Feb 20, 2026 | 2.14 | 2.20 | 2.09 | 2.10 | 2.10 | -2.10% | 19,077 |
| Feb 19, 2026 | 2.15 | 2.15 | 2.09 | 2.15 | 2.15 | 1.66% | 20,557 |
| Feb 18, 2026 | 2.03 | 2.19 | 2.01 | 2.11 | 2.11 | 5.50% | 19,905 |
| Feb 17, 2026 | 2.13 | 2.18 | 2.00 | 2.00 | 2.00 | -5.66% | 54,381 |
| Feb 13, 2026 | 2.10 | 2.25 | 2.10 | 2.12 | 2.12 | 1.92% | 23,412 |
| Feb 12, 2026 | 2.23 | 2.26 | 2.08 | 2.08 | 2.08 | -5.02% | 35,649 |
| Feb 11, 2026 | 2.24 | 2.25 | 2.13 | 2.19 | 2.19 | -1.79% | 28,416 |
| Feb 10, 2026 | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | -0.89% | 25,796 |
| Feb 9, 2026 | 2.22 | 2.33 | 2.21 | 2.25 | 2.25 | 1.35% | 28,089 |
| Feb 6, 2026 | 2.15 | 2.26 | 2.10 | 2.22 | 2.22 | 6.22% | 61,840 |
| Feb 5, 2026 | 2.33 | 2.33 | 2.07 | 2.09 | 2.09 | -12.18% | 76,994 |
| Feb 4, 2026 | 2.41 | 2.46 | 2.28 | 2.38 | 2.38 | -0.83% | 53,817 |
| Feb 3, 2026 | 2.57 | 2.67 | 2.35 | 2.40 | 2.40 | -6.98% | 106,093 |
| Feb 2, 2026 | 2.44 | 2.60 | 2.42 | 2.58 | 2.58 | 2.79% | 73,476 |
| Jan 30, 2026 | 2.68 | 2.73 | 2.47 | 2.51 | 2.51 | -7.38% | 91,112 |
| Jan 29, 2026 | 2.94 | 2.94 | 2.67 | 2.71 | 2.71 | -8.14% | 157,797 |
| Jan 28, 2026 | 2.97 | 3.01 | 2.91 | 2.95 | 2.95 | - | 48,787 |
| Jan 27, 2026 | 3.13 | 3.13 | 2.89 | 2.95 | 2.95 | -4.84% | 71,599 |
| Jan 26, 2026 | 3.23 | 3.23 | 3.08 | 3.10 | 3.10 | -4.91% | 101,436 |
| Jan 23, 2026 | 3.25 | 3.34 | 3.22 | 3.26 | 3.26 | 1.24% | 37,356 |
| Jan 22, 2026 | 3.27 | 3.35 | 3.21 | 3.22 | 3.22 | -0.92% | 42,624 |
| Jan 21, 2026 | 3.19 | 3.32 | 3.16 | 3.25 | 3.25 | 1.25% | 55,019 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.14 | 3.21 | 3.21 | -3.02% | 68,022 |
| Jan 16, 2026 | 3.34 | 3.50 | 3.25 | 3.31 | 3.31 | -0.90% | 145,016 |
| Jan 15, 2026 | 3.30 | 3.38 | 3.27 | 3.34 | 3.34 | 0.30% | 57,598 |
| Jan 14, 2026 | 3.46 | 3.49 | 3.33 | 3.33 | 3.33 | -5.67% | 52,021 |
| Jan 13, 2026 | 3.25 | 3.81 | 3.25 | 3.53 | 3.53 | 6.97% | 461,995 |
| Jan 12, 2026 | 3.33 | 3.39 | 3.27 | 3.30 | 3.30 | -2.08% | 48,111 |
| Jan 9, 2026 | 3.60 | 3.66 | 3.37 | 3.37 | 3.37 | -6.39% | 66,082 |
| Jan 8, 2026 | 3.64 | 3.72 | 3.60 | 3.60 | 3.60 | -0.55% | 17,906 |
| Jan 7, 2026 | 3.61 | 3.73 | 3.61 | 3.62 | 3.62 | -2.16% | 49,100 |
| Jan 6, 2026 | 3.65 | 3.77 | 3.50 | 3.70 | 3.70 | - | 80,505 |
| Jan 5, 2026 | 3.63 | 3.73 | 3.56 | 3.70 | 3.70 | 1.65% | 80,665 |
| Jan 2, 2026 | 3.60 | 3.78 | 3.60 | 3.64 | 3.64 | 1.11% | 55,215 |
| Dec 31, 2025 | 3.48 | 3.65 | 3.46 | 3.60 | 3.60 | 1.98% | 51,804 |
| Dec 30, 2025 | 3.50 | 3.58 | 3.34 | 3.53 | 3.53 | 2.02% | 78,344 |
| Dec 29, 2025 | 3.30 | 3.46 | 3.21 | 3.46 | 3.46 | 4.53% | 130,736 |
| Dec 26, 2025 | 3.20 | 3.38 | 3.16 | 3.31 | 3.31 | -0.90% | 56,543 |
| Dec 24, 2025 | 3.31 | 3.42 | 3.26 | 3.34 | 3.34 | 0.91% | 31,867 |
| Dec 23, 2025 | 3.38 | 3.48 | 3.30 | 3.31 | 3.31 | -2.93% | 40,559 |
| Dec 22, 2025 | 3.47 | 3.56 | 3.41 | 3.41 | 3.41 | -4.21% | 47,677 |
| Dec 19, 2025 | 3.45 | 3.58 | 3.43 | 3.56 | 3.56 | 2.59% | 48,898 |
| Dec 18, 2025 | 3.42 | 3.58 | 3.39 | 3.47 | 3.47 | 1.17% | 23,828 |
| Dec 17, 2025 | 3.53 | 3.53 | 3.30 | 3.43 | 3.43 | -3.65% | 84,242 |
| Dec 16, 2025 | 3.50 | 3.64 | 3.46 | 3.56 | 3.56 | -1.66% | 41,238 |
| Dec 15, 2025 | 3.75 | 3.82 | 3.62 | 3.62 | 3.62 | -2.69% | 35,371 |
| Dec 12, 2025 | 4.08 | 4.10 | 3.70 | 3.72 | 3.72 | -8.15% | 67,626 |
| Dec 11, 2025 | 4.25 | 4.25 | 3.95 | 4.05 | 4.05 | -5.15% | 73,430 |
| Dec 10, 2025 | 4.45 | 4.55 | 4.03 | 4.27 | 4.27 | -0.23% | 101,750 |
| Dec 9, 2025 | 4.20 | 4.34 | 4.15 | 4.28 | 4.28 | 3.38% | 34,284 |
| Dec 8, 2025 | 4.16 | 4.26 | 4.10 | 4.14 | 4.14 | -0.72% | 45,477 |
| Dec 5, 2025 | 4.45 | 4.54 | 4.16 | 4.17 | 4.17 | -5.87% | 54,806 |
| Dec 4, 2025 | 4.19 | 4.48 | 4.14 | 4.43 | 4.43 | 4.48% | 45,477 |
| Dec 3, 2025 | 4.00 | 4.34 | 4.00 | 4.24 | 4.24 | 6.53% | 65,669 |
| Dec 2, 2025 | 4.01 | 4.01 | 3.82 | 3.98 | 3.98 | -0.50% | 21,804 |
| Dec 1, 2025 | 4.16 | 4.16 | 3.97 | 4.00 | 4.00 | -6.54% | 39,677 |
| Nov 28, 2025 | 3.99 | 4.35 | 3.99 | 4.28 | 4.28 | 7.81% | 78,598 |
| Nov 26, 2025 | 3.88 | 4.06 | 3.82 | 3.97 | 3.97 | 3.12% | 44,746 |
| Nov 25, 2025 | 3.80 | 3.94 | 3.70 | 3.85 | 3.85 | 1.32% | 73,087 |
| Nov 24, 2025 | 3.50 | 3.84 | 3.50 | 3.80 | 3.80 | 8.57% | 70,451 |
| Nov 21, 2025 | 3.48 | 3.60 | 3.38 | 3.50 | 3.50 | -1.55% | 69,390 |
| Nov 20, 2025 | 3.33 | 3.88 | 3.33 | 3.56 | 3.56 | 6.12% | 151,444 |
| Nov 19, 2025 | 3.30 | 3.37 | 3.22 | 3.35 | 3.35 | 1.21% | 33,643 |
| Nov 18, 2025 | 3.16 | 3.38 | 3.10 | 3.31 | 3.31 | 3.44% | 53,217 |
| Nov 17, 2025 | 3.30 | 3.39 | 3.20 | 3.20 | 3.20 | -6.16% | 135,424 |
| Nov 14, 2025 | 3.24 | 3.53 | 3.24 | 3.41 | 3.41 | -2.29% | 48,634 |
| Nov 13, 2025 | 3.72 | 3.80 | 3.30 | 3.49 | 3.49 | -7.92% | 149,846 |
| Nov 12, 2025 | 3.60 | 3.86 | 3.60 | 3.79 | 3.79 | 1.88% | 57,080 |
| Nov 11, 2025 | 3.70 | 3.75 | 3.61 | 3.72 | 3.72 | 1.36% | 36,799 |
| Nov 10, 2025 | 3.80 | 3.85 | 3.61 | 3.67 | 3.67 | -0.27% | 50,995 |
| Nov 7, 2025 | 3.57 | 3.90 | 3.55 | 3.68 | 3.68 | 1.10% | 48,651 |
| Nov 6, 2025 | 3.86 | 3.88 | 3.57 | 3.64 | 3.64 | -4.21% | 60,092 |
| Nov 5, 2025 | 3.82 | 3.89 | 3.64 | 3.80 | 3.80 | 4.68% | 88,690 |
| Nov 4, 2025 | 3.75 | 3.92 | 3.61 | 3.63 | 3.63 | -7.87% | 90,424 |
| Nov 3, 2025 | 4.04 | 4.04 | 3.83 | 3.94 | 3.94 | -1.75% | 81,604 |
| Oct 31, 2025 | 3.80 | 4.07 | 3.80 | 4.01 | 4.01 | 8.09% | 75,491 |
| Oct 30, 2025 | 3.86 | 3.93 | 3.71 | 3.71 | 3.71 | -6.08% | 113,441 |
| Oct 29, 2025 | 4.05 | 4.19 | 3.90 | 3.95 | 3.95 | -5.95% | 102,518 |
| Oct 28, 2025 | 4.25 | 4.38 | 4.13 | 4.20 | 4.20 | -2.78% | 91,830 |
| Oct 27, 2025 | 4.20 | 4.38 | 4.20 | 4.32 | 4.32 | 1.41% | 81,051 |
| Oct 24, 2025 | 4.19 | 4.41 | 4.19 | 4.26 | 4.26 | 1.67% | 90,229 |
| Oct 23, 2025 | 3.97 | 4.26 | 3.97 | 4.19 | 4.19 | 4.23% | 96,852 |
| Oct 22, 2025 | 4.10 | 4.12 | 3.81 | 4.02 | 4.02 | -4.51% | 299,690 |
| Oct 21, 2025 | 4.98 | 4.98 | 4.18 | 4.21 | 4.21 | -15.29% | 499,735 |
| Oct 20, 2025 | 5.24 | 5.65 | 4.94 | 4.97 | 4.97 | -1.97% | 1,939,784 |
| Oct 17, 2025 | 5.01 | 5.34 | 5.01 | 5.07 | 5.07 | -1.36% | 175,160 |
| Oct 16, 2025 | 5.42 | 5.58 | 5.00 | 5.14 | 5.14 | -4.10% | 173,462 |
| Oct 15, 2025 | 5.80 | 6.10 | 5.29 | 5.36 | 5.36 | -8.38% | 213,335 |
| Oct 14, 2025 | 5.70 | 5.99 | 5.27 | 5.85 | 5.85 | 1.21% | 367,177 |