NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
2.150
-0.060 (-2.71%)
At close: Apr 28, 2026, 4:00 PM EDT
2.128
-0.022 (-1.01%)
After-hours: Apr 28, 2026, 6:45 PM EDT
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.16 | 2.19 | 2.12 | 2.15 | 2.15 | -2.71% | 15,911 |
| Apr 27, 2026 | 2.04 | 2.24 | 2.04 | 2.21 | 2.21 | 7.28% | 53,534 |
| Apr 24, 2026 | 2.10 | 2.12 | 2.01 | 2.06 | 2.06 | -4.19% | 20,247 |
| Apr 23, 2026 | 2.13 | 2.17 | 2.09 | 2.15 | 2.15 | 0.94% | 12,327 |
| Apr 22, 2026 | 2.17 | 2.19 | 2.12 | 2.13 | 2.13 | -1.84% | 16,706 |
| Apr 21, 2026 | 2.29 | 2.29 | 2.13 | 2.17 | 2.17 | -5.24% | 14,268 |
| Apr 20, 2026 | 2.25 | 2.33 | 2.20 | 2.29 | 2.29 | 1.78% | 33,238 |
| Apr 17, 2026 | 2.27 | 2.33 | 2.16 | 2.25 | 2.25 | 5.63% | 26,533 |
| Apr 16, 2026 | 2.20 | 2.20 | 2.12 | 2.13 | 2.13 | -2.29% | 21,209 |
| Apr 15, 2026 | 2.22 | 2.22 | 2.16 | 2.18 | 2.18 | 0.93% | 24,520 |
| Apr 14, 2026 | 2.07 | 2.20 | 2.07 | 2.16 | 2.16 | 4.85% | 20,912 |
| Apr 13, 2026 | 2.00 | 2.17 | 1.98 | 2.06 | 2.06 | 4.57% | 36,544 |
| Apr 10, 2026 | 2.14 | 2.18 | 1.95 | 1.97 | 1.97 | -6.19% | 46,324 |
| Apr 9, 2026 | 1.92 | 2.26 | 1.92 | 2.10 | 2.10 | 10.53% | 104,157 |
| Apr 8, 2026 | 1.98 | 1.98 | 1.83 | 1.90 | 1.90 | -7.32% | 44,022 |
| Apr 7, 2026 | 1.69 | 2.13 | 1.66 | 2.05 | 2.05 | 22.02% | 125,428 |
| Apr 6, 2026 | 1.59 | 1.72 | 1.59 | 1.68 | 1.68 | 3.07% | 23,775 |
| Apr 2, 2026 | 1.54 | 1.67 | 1.42 | 1.63 | 1.63 | 5.84% | 18,087 |
| Apr 1, 2026 | 1.41 | 1.59 | 1.41 | 1.54 | 1.54 | 10.00% | 29,877 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | 4.48% | 43,235 |
| Mar 30, 2026 | 1.42 | 1.50 | 1.33 | 1.34 | 1.34 | -4.29% | 38,271 |
| Mar 27, 2026 | 1.49 | 1.52 | 1.39 | 1.40 | 1.40 | -5.41% | 55,813 |
| Mar 26, 2026 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 22,020 |
| Mar 25, 2026 | 1.55 | 1.58 | 1.42 | 1.53 | 1.53 | -3.77% | 152,222 |
| Mar 24, 2026 | 1.65 | 1.69 | 1.59 | 1.59 | 1.59 | -4.22% | 26,670 |
| Mar 23, 2026 | 1.63 | 1.73 | 1.62 | 1.66 | 1.66 | 0.61% | 37,435 |
| Mar 20, 2026 | 1.70 | 1.75 | 1.63 | 1.65 | 1.65 | -3.51% | 46,231 |
| Mar 19, 2026 | 1.67 | 1.75 | 1.63 | 1.71 | 1.71 | -1.72% | 52,662 |
| Mar 18, 2026 | 1.85 | 1.89 | 1.74 | 1.74 | 1.74 | -6.45% | 71,770 |
| Mar 17, 2026 | 1.88 | 1.96 | 1.85 | 1.86 | 1.86 | -2.11% | 55,520 |
| Mar 16, 2026 | 1.91 | 2.00 | 1.88 | 1.90 | 1.90 | -0.52% | 43,440 |
| Mar 13, 2026 | 2.02 | 2.08 | 1.89 | 1.91 | 1.91 | -4.02% | 45,211 |
| Mar 12, 2026 | 1.99 | 2.01 | 1.93 | 1.99 | 1.99 | 2.05% | 43,361 |
| Mar 11, 2026 | 2.03 | 2.09 | 1.90 | 1.95 | 1.95 | -2.99% | 65,394 |
| Mar 10, 2026 | 1.98 | 2.11 | 1.98 | 2.01 | 2.01 | 3.08% | 26,880 |
| Mar 9, 2026 | 2.16 | 2.19 | 1.90 | 1.95 | 1.95 | -9.72% | 69,164 |
| Mar 6, 2026 | 2.02 | 2.21 | 2.00 | 2.16 | 2.16 | 10.20% | 103,548 |
| Mar 5, 2026 | 2.13 | 2.22 | 1.95 | 1.96 | 1.96 | -7.98% | 59,596 |
| Mar 4, 2026 | 2.15 | 2.22 | 2.07 | 2.13 | 2.13 | -0.93% | 23,673 |
| Mar 3, 2026 | 2.08 | 2.20 | 2.00 | 2.15 | 2.15 | - | 46,573 |
| Mar 2, 2026 | 2.13 | 2.19 | 2.08 | 2.15 | 2.15 | -0.46% | 19,530 |
| Feb 27, 2026 | 2.17 | 2.17 | 2.08 | 2.16 | 2.16 | -1.37% | 8,723 |
| Feb 26, 2026 | 2.16 | 2.23 | 2.12 | 2.19 | 2.19 | -2.23% | 20,622 |
| Feb 25, 2026 | 2.20 | 2.27 | 2.15 | 2.24 | 2.24 | 4.67% | 26,724 |
| Feb 24, 2026 | 2.07 | 2.21 | 2.07 | 2.14 | 2.14 | 3.88% | 37,747 |
| Feb 23, 2026 | 2.09 | 2.13 | 2.00 | 2.06 | 2.06 | -1.90% | 21,641 |
| Feb 20, 2026 | 2.14 | 2.20 | 2.09 | 2.10 | 2.10 | -2.10% | 19,154 |
| Feb 19, 2026 | 2.15 | 2.15 | 2.09 | 2.15 | 2.15 | 1.66% | 20,660 |
| Feb 18, 2026 | 2.03 | 2.19 | 2.01 | 2.11 | 2.11 | 5.50% | 20,257 |
| Feb 17, 2026 | 2.13 | 2.18 | 2.00 | 2.00 | 2.00 | -5.66% | 54,613 |
| Feb 13, 2026 | 2.10 | 2.25 | 2.10 | 2.12 | 2.12 | 1.92% | 23,962 |
| Feb 12, 2026 | 2.23 | 2.26 | 2.08 | 2.08 | 2.08 | -5.02% | 36,160 |
| Feb 11, 2026 | 2.24 | 2.25 | 2.13 | 2.19 | 2.19 | -1.79% | 28,781 |
| Feb 10, 2026 | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | -0.89% | 25,813 |
| Feb 9, 2026 | 2.22 | 2.33 | 2.21 | 2.25 | 2.25 | 1.35% | 28,330 |
| Feb 6, 2026 | 2.15 | 2.26 | 2.10 | 2.22 | 2.22 | 6.22% | 62,508 |
| Feb 5, 2026 | 2.33 | 2.33 | 2.07 | 2.09 | 2.09 | -12.18% | 82,097 |
| Feb 4, 2026 | 2.41 | 2.46 | 2.28 | 2.38 | 2.38 | -0.83% | 54,521 |
| Feb 3, 2026 | 2.57 | 2.67 | 2.35 | 2.40 | 2.40 | -6.98% | 107,868 |
| Feb 2, 2026 | 2.44 | 2.60 | 2.42 | 2.58 | 2.58 | 2.79% | 73,563 |
| Jan 30, 2026 | 2.68 | 2.73 | 2.47 | 2.51 | 2.51 | -7.38% | 91,756 |
| Jan 29, 2026 | 2.94 | 2.94 | 2.67 | 2.71 | 2.71 | -8.14% | 166,994 |
| Jan 28, 2026 | 2.97 | 3.01 | 2.91 | 2.95 | 2.95 | - | 51,082 |
| Jan 27, 2026 | 3.13 | 3.13 | 2.89 | 2.95 | 2.95 | -4.84% | 77,708 |
| Jan 26, 2026 | 3.23 | 3.23 | 3.08 | 3.10 | 3.10 | -4.91% | 103,548 |
| Jan 23, 2026 | 3.25 | 3.34 | 3.22 | 3.26 | 3.26 | 1.24% | 37,895 |
| Jan 22, 2026 | 3.27 | 3.35 | 3.21 | 3.22 | 3.22 | -0.92% | 44,236 |
| Jan 21, 2026 | 3.19 | 3.32 | 3.16 | 3.25 | 3.25 | 1.25% | 58,162 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.14 | 3.21 | 3.21 | -3.02% | 70,574 |
| Jan 16, 2026 | 3.34 | 3.50 | 3.25 | 3.31 | 3.31 | -0.90% | 151,715 |
| Jan 15, 2026 | 3.30 | 3.38 | 3.27 | 3.34 | 3.34 | 0.30% | 58,230 |
| Jan 14, 2026 | 3.46 | 3.49 | 3.33 | 3.33 | 3.33 | -5.67% | 52,023 |
| Jan 13, 2026 | 3.25 | 3.81 | 3.25 | 3.53 | 3.53 | 6.97% | 463,301 |
| Jan 12, 2026 | 3.33 | 3.39 | 3.27 | 3.30 | 3.30 | -2.08% | 48,845 |
| Jan 9, 2026 | 3.60 | 3.66 | 3.37 | 3.37 | 3.37 | -6.39% | 66,158 |
| Jan 8, 2026 | 3.64 | 3.72 | 3.60 | 3.60 | 3.60 | -0.55% | 17,940 |
| Jan 7, 2026 | 3.61 | 3.73 | 3.61 | 3.62 | 3.62 | -2.16% | 49,129 |
| Jan 6, 2026 | 3.65 | 3.77 | 3.50 | 3.70 | 3.70 | - | 80,842 |
| Jan 5, 2026 | 3.63 | 3.73 | 3.56 | 3.70 | 3.70 | 1.65% | 80,890 |
| Jan 2, 2026 | 3.60 | 3.78 | 3.60 | 3.64 | 3.64 | 1.11% | 55,571 |
| Dec 31, 2025 | 3.48 | 3.65 | 3.46 | 3.60 | 3.60 | 1.98% | 53,579 |
| Dec 30, 2025 | 3.50 | 3.58 | 3.34 | 3.53 | 3.53 | 2.02% | 80,121 |
| Dec 29, 2025 | 3.30 | 3.46 | 3.21 | 3.46 | 3.46 | 4.53% | 147,015 |
| Dec 26, 2025 | 3.20 | 3.38 | 3.16 | 3.31 | 3.31 | -0.90% | 66,394 |
| Dec 24, 2025 | 3.31 | 3.42 | 3.26 | 3.34 | 3.34 | 0.91% | 34,788 |
| Dec 23, 2025 | 3.38 | 3.48 | 3.30 | 3.31 | 3.31 | -2.93% | 50,977 |
| Dec 22, 2025 | 3.47 | 3.56 | 3.41 | 3.41 | 3.41 | -4.21% | 50,392 |
| Dec 19, 2025 | 3.45 | 3.58 | 3.43 | 3.56 | 3.56 | 2.59% | 52,039 |
| 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 |