NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
4.170
-0.260 (-5.87%)
At close: Dec 5, 2025, 4:00 PM EST
4.173
+0.003 (0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.45 | 4.54 | 4.16 | 4.17 | 4.17 | -5.87% | 52,307 |
| 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% | 64,341 |
| 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 |
| Oct 13, 2025 | 5.83 | 6.16 | 5.66 | 5.78 | 5.78 | 8.44% | 462,349 |
| Oct 10, 2025 | 5.97 | 6.17 | 5.20 | 5.33 | 5.33 | -10.27% | 340,716 |
| Oct 9, 2025 | 5.83 | 6.40 | 5.73 | 5.94 | 5.94 | 0.51% | 328,624 |
| Oct 8, 2025 | 6.56 | 6.65 | 5.49 | 5.91 | 5.91 | -15.81% | 866,124 |
| Oct 7, 2025 | 5.16 | 7.22 | 5.02 | 7.02 | 7.02 | 38.19% | 2,689,652 |
| Oct 6, 2025 | 4.76 | 5.39 | 4.54 | 5.08 | 5.08 | 8.55% | 599,055 |
| Oct 3, 2025 | 4.59 | 5.05 | 4.59 | 4.68 | 4.68 | 1.08% | 375,384 |
| Oct 2, 2025 | 4.79 | 5.07 | 4.50 | 4.63 | 4.63 | -4.73% | 418,222 |
| Oct 1, 2025 | 4.42 | 5.04 | 4.42 | 4.86 | 4.86 | 4.74% | 622,357 |
| Sep 30, 2025 | 3.85 | 5.18 | 3.79 | 4.64 | 4.64 | 21.15% | 3,940,834 |
| Sep 29, 2025 | 3.97 | 4.10 | 3.80 | 3.83 | 3.83 | -4.49% | 228,930 |
| Sep 26, 2025 | 3.92 | 4.10 | 3.87 | 4.01 | 4.01 | 0.75% | 148,104 |
| Sep 25, 2025 | 4.01 | 4.09 | 3.85 | 3.98 | 3.98 | -4.10% | 150,424 |
| Sep 24, 2025 | 3.93 | 4.20 | 3.91 | 4.15 | 4.15 | 6.68% | 375,900 |
| Sep 23, 2025 | 3.97 | 4.15 | 3.81 | 3.89 | 3.89 | -2.99% | 240,628 |
| Sep 22, 2025 | 3.74 | 4.03 | 3.74 | 4.01 | 4.01 | 8.67% | 264,576 |
| Sep 19, 2025 | 3.98 | 4.00 | 3.61 | 3.69 | 3.69 | -7.52% | 319,057 |
| Sep 18, 2025 | 4.00 | 4.22 | 3.96 | 3.99 | 3.99 | 0.88% | 235,863 |
| Sep 17, 2025 | 4.23 | 4.35 | 3.94 | 3.96 | 3.96 | -10.52% | 424,096 |
| Sep 16, 2025 | 4.63 | 4.88 | 4.42 | 4.42 | 4.42 | -1.78% | 515,637 |
| Sep 15, 2025 | 3.99 | 4.59 | 3.90 | 4.50 | 4.50 | 16.58% | 2,620,438 |
| Sep 12, 2025 | 3.85 | 4.23 | 3.85 | 3.86 | 3.86 | 5.18% | 535,589 |
| Sep 11, 2025 | 3.25 | 3.80 | 3.22 | 3.67 | 3.67 | 12.58% | 564,398 |
| Sep 10, 2025 | 2.91 | 3.30 | 2.88 | 3.26 | 3.26 | 11.64% | 455,771 |
| Sep 9, 2025 | 2.85 | 2.99 | 2.85 | 2.92 | 2.92 | 1.04% | 191,633 |
| Sep 8, 2025 | 2.88 | 2.92 | 2.82 | 2.89 | 2.89 | 0.70% | 166,624 |
| Sep 5, 2025 | 2.88 | 3.02 | 2.86 | 2.87 | 2.87 | 0.35% | 215,340 |
| Sep 4, 2025 | 3.04 | 3.04 | 2.78 | 2.86 | 2.86 | -5.92% | 322,783 |
| Sep 3, 2025 | 3.03 | 3.14 | 2.95 | 3.04 | 3.04 | 2.01% | 383,022 |
| Sep 2, 2025 | 3.19 | 3.23 | 2.93 | 2.98 | 2.98 | -6.58% | 285,500 |
| Aug 29, 2025 | 3.21 | 3.29 | 3.15 | 3.19 | 3.19 | -0.31% | 159,896 |
| Aug 28, 2025 | 3.24 | 3.30 | 3.16 | 3.20 | 3.20 | -1.23% | 148,496 |
| Aug 27, 2025 | 3.36 | 3.39 | 3.22 | 3.24 | 3.24 | -3.57% | 183,517 |
| Aug 26, 2025 | 3.45 | 3.52 | 3.31 | 3.36 | 3.36 | -1.18% | 181,523 |
| Aug 25, 2025 | 3.40 | 3.60 | 3.38 | 3.40 | 3.40 | -1.16% | 275,838 |
| Aug 22, 2025 | 3.10 | 3.44 | 3.10 | 3.44 | 3.44 | 3.93% | 420,004 |
| Aug 21, 2025 | 3.33 | 3.78 | 3.20 | 3.31 | 3.31 | 6.43% | 549,520 |
| Aug 20, 2025 | 3.41 | 3.47 | 3.05 | 3.11 | 3.11 | -12.64% | 565,904 |
| Aug 19, 2025 | 3.88 | 4.03 | 3.55 | 3.56 | 3.56 | -8.01% | 356,894 |
| Aug 18, 2025 | 3.75 | 4.03 | 3.75 | 3.87 | 3.87 | 3.75% | 347,768 |
| Aug 15, 2025 | 4.12 | 4.43 | 3.72 | 3.73 | 3.73 | -10.12% | 635,241 |
| Aug 14, 2025 | 4.50 | 4.52 | 4.12 | 4.15 | 4.15 | -8.79% | 540,713 |
| Aug 13, 2025 | 4.60 | 4.95 | 4.53 | 4.55 | 4.55 | -3.40% | 510,608 |
| Aug 12, 2025 | 4.71 | 5.70 | 4.62 | 4.71 | 4.71 | 5.37% | 1,198,720 |
| Aug 11, 2025 | 4.28 | 5.13 | 4.12 | 4.47 | 4.47 | -30.59% | 1,543,992 |
| Aug 8, 2025 | 7.10 | 7.96 | 6.26 | 6.44 | 6.44 | -1.83% | 896,516 |
| Aug 7, 2025 | 8.00 | 8.06 | 6.50 | 6.56 | 6.56 | -18.81% | 1,019,872 |
| Aug 6, 2025 | 8.60 | 8.60 | 7.82 | 8.08 | 8.08 | -4.94% | 393,887 |
| Aug 5, 2025 | 9.42 | 10.00 | 8.22 | 8.50 | 8.50 | -7.00% | 455,595 |
| Aug 4, 2025 | 9.24 | 9.40 | 8.30 | 9.14 | 9.14 | 16.88% | 633,222 |
| Aug 1, 2025 | 8.50 | 8.50 | 7.06 | 7.82 | 7.82 | -8.86% | 622,893 |
| Jul 31, 2025 | 9.20 | 9.36 | 8.00 | 8.58 | 8.58 | -8.14% | 583,372 |
| Jul 30, 2025 | 9.38 | 9.66 | 9.06 | 9.34 | 9.34 | -7.16% | 646,025 |
| Jul 29, 2025 | 10.60 | 10.60 | 9.04 | 10.06 | 10.06 | -8.55% | 1,148,134 |
| Jul 28, 2025 | 11.86 | 12.36 | 10.70 | 11.00 | 11.00 | -7.72% | 1,741,369 |
| Jul 25, 2025 | 11.26 | 12.40 | 10.40 | 11.92 | 11.92 | 10.37% | 2,578,120 |
| Jul 24, 2025 | 10.38 | 13.00 | 10.20 | 10.80 | 10.80 | 2.66% | 2,180,078 |
| Jul 23, 2025 | 10.54 | 10.92 | 10.12 | 10.52 | 10.52 | -0.75% | 783,034 |
| Jul 22, 2025 | 10.60 | 11.50 | 10.30 | 10.60 | 10.60 | 3.92% | 1,265,044 |
| Jul 21, 2025 | 10.44 | 11.00 | 10.06 | 10.20 | 10.20 | 6.92% | 1,864,935 |
| Jul 18, 2025 | 9.24 | 9.82 | 8.86 | 9.54 | 9.54 | 1.92% | 339,413 |
| Jul 17, 2025 | 9.78 | 10.08 | 9.24 | 9.36 | 9.36 | -6.77% | 341,806 |