Skip to main content
NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
1.550
-0.050 (-3.13%)
At close: Jun 26, 2026, 4:00 PM EDT
1.653
+0.103 (6.63%)
After-hours: Jun 26, 2026, 7:45 PM EDT

NuCana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.581.621.431.551.55-3.13%80,330
Jun 25, 20261.621.691.601.601.60-2.44%26,077
Jun 24, 20261.751.791.621.641.64-5.20%42,583
Jun 23, 20261.781.961.671.731.73-5.46%47,382
Jun 22, 20261.901.931.831.831.83-4.19%28,055
Jun 18, 20261.911.961.841.911.912.69%42,383
Jun 17, 20261.811.901.781.861.863.91%19,183
Jun 16, 20261.961.961.791.791.79-6.77%53,430
Jun 15, 20262.012.051.911.921.92-1.54%35,178
Jun 12, 20262.052.201.901.951.95-2.01%74,141
Jun 11, 20261.942.011.811.991.992.05%186,298
Jun 10, 20261.981.991.951.951.95-1.02%25,885
Jun 9, 20262.032.081.961.971.97-3.90%55,537
Jun 8, 20261.962.081.962.052.055.13%22,955
Jun 5, 20262.072.071.911.951.95-3.47%44,811
Jun 4, 20262.012.122.012.022.02-0.49%43,223
Jun 3, 20262.032.192.032.032.03-1.93%14,687
Jun 2, 20262.102.222.032.072.07-4.61%50,479
Jun 1, 20262.252.302.152.172.17-6.87%28,515
May 29, 20262.172.392.152.332.332.64%30,790
May 28, 20262.052.392.052.272.275.58%126,802
May 27, 20262.032.181.982.152.157.50%49,433
May 26, 20261.972.041.972.002.00-0.99%21,315
May 22, 20262.062.082.012.022.02-0.49%25,416
May 21, 20261.982.071.952.032.03-0.49%27,515
May 20, 20262.002.081.992.042.043.03%13,826
May 19, 20262.022.101.961.981.98-2.46%15,247
May 18, 20262.212.211.982.032.03-6.88%47,146
May 15, 20262.032.312.032.182.1810.10%130,354
May 14, 20261.952.141.861.981.985.88%62,031
May 13, 20261.851.911.851.871.870.54%16,189
May 12, 20261.952.001.861.861.86-5.58%27,296
May 11, 20262.072.141.831.971.97-6.64%111,766
May 8, 20262.102.232.102.112.110.96%25,073
May 7, 20262.232.282.052.092.09-5.43%37,532
May 6, 20262.182.282.112.212.210.91%22,614
May 5, 20262.232.292.142.192.19-0.90%33,283
May 4, 20262.142.252.142.212.21-1.78%27,561
May 1, 20262.092.272.092.252.255.63%28,153
Apr 30, 20262.062.162.042.132.134.41%11,810
Apr 29, 20262.122.192.022.042.04-5.12%37,901
Apr 28, 20262.162.192.122.152.15-2.71%15,931
Apr 27, 20262.042.242.042.212.217.28%53,545
Apr 24, 20262.102.122.012.062.06-4.19%21,171
Apr 23, 20262.132.172.092.152.150.94%12,342
Apr 22, 20262.172.192.122.132.13-1.84%16,914
Apr 21, 20262.292.292.132.172.17-5.24%14,319
Apr 20, 20262.252.332.202.292.291.78%33,262
Apr 17, 20262.272.332.162.252.255.63%26,672
Apr 16, 20262.202.202.122.132.13-2.29%21,479
Apr 15, 20262.222.222.162.182.180.93%24,602
Apr 14, 20262.072.202.072.162.164.85%20,994
Apr 13, 20262.002.171.982.062.064.57%37,331
Apr 10, 20262.142.181.951.971.97-6.19%46,474
Apr 9, 20261.922.261.922.102.1010.53%104,818
Apr 8, 20261.981.981.831.901.90-7.32%44,773
Apr 7, 20261.692.131.662.052.0522.02%133,801
Apr 6, 20261.591.721.591.681.683.07%24,367
Apr 2, 20261.541.671.421.631.635.84%18,828
Apr 1, 20261.411.591.411.541.5410.00%30,533
Mar 31, 20261.451.451.371.401.404.48%43,325
Mar 30, 20261.421.501.331.341.34-4.29%39,601
Mar 27, 20261.491.521.391.401.40-5.41%57,397
Mar 26, 20261.521.541.481.481.48-3.27%22,291
Mar 25, 20261.551.581.421.531.53-3.77%152,227
Mar 24, 20261.651.691.591.591.59-4.22%26,670
Mar 23, 20261.631.731.621.661.660.61%37,435
Mar 20, 20261.701.751.631.651.65-3.51%46,231
Mar 19, 20261.671.751.631.711.71-1.72%52,662
Mar 18, 20261.851.891.741.741.74-6.45%71,770
Mar 17, 20261.881.961.851.861.86-2.11%55,520
Mar 16, 20261.912.001.881.901.90-0.52%43,440
Mar 13, 20262.022.081.891.911.91-4.02%45,211
Mar 12, 20261.992.011.931.991.992.05%43,361
Mar 11, 20262.032.091.901.951.95-2.99%65,394
Mar 10, 20261.982.111.982.012.013.08%26,880
Mar 9, 20262.162.191.901.951.95-9.72%69,164
Mar 6, 20262.022.212.002.162.1610.20%103,548
Mar 5, 20262.132.221.951.961.96-7.98%59,596
Mar 4, 20262.152.222.072.132.13-0.93%23,673
Mar 3, 20262.082.202.002.152.15-46,573
Mar 2, 20262.132.192.082.152.15-0.46%19,530
Feb 27, 20262.172.172.082.162.16-1.37%8,723
Feb 26, 20262.162.232.122.192.19-2.23%20,622
Feb 25, 20262.202.272.152.242.244.67%26,724
Feb 24, 20262.072.212.072.142.143.88%37,747
Feb 23, 20262.092.132.002.062.06-1.90%21,641
Feb 20, 20262.142.202.092.102.10-2.10%19,154
Feb 19, 20262.152.152.092.152.151.66%20,660
Feb 18, 20262.032.192.012.112.115.50%20,257
Feb 17, 20262.132.182.002.002.00-5.66%54,613
Feb 13, 20262.102.252.102.122.121.92%23,962
Feb 12, 20262.232.262.082.082.08-5.02%36,160
Feb 11, 20262.242.252.132.192.19-1.79%28,781
Feb 10, 20262.272.282.222.232.23-0.89%25,813
Feb 9, 20262.222.332.212.252.251.35%28,330
Feb 6, 20262.152.262.102.222.226.22%62,508
Feb 5, 20262.332.332.072.092.09-12.18%82,097
Feb 4, 20262.412.462.282.382.38-0.83%54,521
Feb 3, 20262.572.672.352.402.40-6.98%107,868