NASDAQ : NCNA
NuCana plc — Price history
Healthcare · Biotechnology · United Kingdom
Last price 1.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NuCana plc (NCNA) closed at 0.9801 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.01 | 1.05 | 0.98 | 0.9801 | 37,274 | -2.96% |
| 2026-10-30 | 1.04 | 1.06 | 1 | 1.01 | 19,226 | -2.88% |
| 2026-10-29 | 1.07 | 1.085 | 1.04 | 1.04 | 11,689 | -3.26% |
| 2026-10-28 | 1.1 | 1.12 | 1.06 | 1.075 | 32,280 | -2.27% |
| 2026-10-27 | 1.05 | 1.17 | 1.03 | 1.1 | 38,645 | +5.77% |
| 2026-10-26 | 1.02 | 1.04 | 1 | 1.04 | 28,239 | +5.55% |
| 2026-10-23 | 0.9802 | 1.02 | 0.9604 | 0.9853 | 27,089 | +2.64% |
| 2026-10-22 | 0.973 | 0.9876 | 0.95 | 0.96 | 31,888 | -0.22% |
| 2026-10-21 | 1 | 1.01 | 0.9616 | 0.9621 | 30,159 | -4.33% |
| 2026-10-20 | 0.985 | 1.035 | 0.9832 | 1.006 | 30,145 | +2.91% |
| 2026-10-19 | 0.9975 | 1.015 | 0.9772 | 0.9772 | 22,328 | -1.30% |
| 2026-10-16 | 1.02 | 1.03 | 0.97 | 0.9901 | 47,057 | -2.93% |
| 2026-10-15 | 1.02 | 1.038 | 0.97 | 1.02 | 55,662 | -2.86% |
| 2026-10-14 | 1.05 | 1.065 | 1.03 | 1.05 | 38,098 | +0.00% |
| 2026-10-13 | 1.1 | 1.1 | 1.05 | 1.05 | 52,036 | -2.78% |
| 2026-10-12 | 1.1 | 1.14 | 1.08 | 1.08 | 31,431 | -1.82% |
| 2026-10-09 | 1.13 | 1.18 | 1.07 | 1.1 | 67,458 | -2.65% |
| 2026-10-08 | 1.14 | 1.14 | 1.1 | 1.13 | 35,364 | -0.88% |
| 2026-10-07 | 1.11 | 1.18 | 1.06 | 1.14 | 51,157 | +4.59% |
| 2026-10-06 | 1.08 | 1.14 | 1.05 | 1.09 | 50,997 | +2.83% |
| 2026-10-05 | 1.12 | 1.12 | 1.03 | 1.06 | 71,749 | -2.75% |
| 2026-10-02 | 1.18 | 1.22 | 0.9484 | 1.09 | 326,012 | -6.84% |
| 2026-10-01 | 1.29 | 1.313 | 1.01 | 1.17 | 804,731 | -13.33% |
| 2026-09-30 | 1.29 | 1.44 | 1.26 | 1.35 | 3,304,323 | +11.57% |
| 2026-09-29 | 1.29 | 1.29 | 1.21 | 1.21 | 24,811 | -6.20% |
| 2026-09-28 | 1.32 | 1.37 | 1.26 | 1.29 | 23,674 | +0.78% |
| 2026-09-25 | 1.3 | 1.35 | 1.21 | 1.28 | 38,651 | -3.03% |
| 2026-09-24 | 1.31 | 1.34 | 1.272 | 1.32 | 9,276 | +0.76% |
| 2026-09-23 | 1.33 | 1.35 | 1.3 | 1.31 | 27,843 | -1.50% |
| 2026-09-22 | 1.348 | 1.38 | 1.3 | 1.33 | 20,545 | +0.76% |
| 2026-09-21 | 1.35 | 1.39 | 1.32 | 1.32 | 26,375 | -1.49% |
| 2026-09-18 | 1.33 | 1.385 | 1.32 | 1.34 | 10,972 | +0.75% |
| 2026-09-17 | 1.33 | 1.37 | 1.3 | 1.33 | 47,242 | +2.31% |
| 2026-09-16 | 1.31 | 1.332 | 1.3 | 1.3 | 19,203 | +0.00% |
| 2026-09-15 | 1.32 | 1.35 | 1.3 | 1.3 | 65,812 | -1.52% |
| 2026-09-14 | 1.34 | 1.37 | 1.311 | 1.32 | 13,689 | +0.00% |
| 2026-09-11 | 1.34 | 1.362 | 1.32 | 1.32 | 25,116 | -1.49% |
| 2026-09-10 | 1.36 | 1.375 | 1.34 | 1.34 | 27,028 | -2.19% |
| 2026-09-09 | 1.4 | 1.44 | 1.37 | 1.37 | 17,195 | -2.14% |
| 2026-09-08 | 1.42 | 1.43 | 1.4 | 1.4 | 21,656 | +0.00% |
| 2026-09-04 | 1.41 | 1.42 | 1.383 | 1.4 | 32,172 | -2.10% |
| 2026-09-03 | 1.38 | 1.44 | 1.362 | 1.43 | 49,928 | +2.88% |
| 2026-09-02 | 1.38 | 1.425 | 1.331 | 1.39 | 50,782 | +0.72% |
| 2026-09-01 | 1.44 | 1.45 | 1.355 | 1.38 | 103,950 | -6.12% |
| 2026-08-31 | 1.55 | 1.55 | 1.44 | 1.47 | 193,102 | -16.48% |
| 2026-08-28 | 1.45 | 1.9 | 1.41 | 1.76 | 1,018,257 | +19.73% |
| 2026-08-27 | 1.5 | 1.51 | 1.44 | 1.47 | 17,399 | -3.92% |
| 2026-08-26 | 1.48 | 1.53 | 1.465 | 1.53 | 13,018 | +4.08% |
| 2026-08-25 | 1.47 | 1.55 | 1.47 | 1.47 | 26,735 | +0.00% |
| 2026-08-24 | 1.52 | 1.52 | 1.47 | 1.47 | 13,411 | -3.29% |
| 2026-08-21 | 1.5 | 1.55 | 1.5 | 1.52 | 18,574 | -0.65% |
| 2026-08-20 | 1.53 | 1.55 | 1.5 | 1.53 | 18,408 | -1.29% |
| 2026-08-19 | 1.53 | 1.66 | 1.51 | 1.55 | 26,675 | +1.97% |
| 2026-08-18 | 1.55 | 1.587 | 1.52 | 1.52 | 17,665 | -1.94% |
| 2026-08-17 | 1.64 | 1.64 | 1.51 | 1.55 | 53,156 | -2.52% |
| 2026-08-14 | 1.49 | 1.665 | 1.49 | 1.59 | 70,878 | +7.43% |
| 2026-08-13 | 1.42 | 1.49 | 1.42 | 1.48 | 15,668 | +3.50% |
| 2026-08-12 | 1.51 | 1.51 | 1.4 | 1.43 | 18,347 | -0.69% |
| 2026-08-11 | 1.42 | 1.594 | 1.41 | 1.44 | 34,519 | +0.00% |
| 2026-08-10 | 1.53 | 1.53 | 1.425 | 1.44 | 22,099 | -2.04% |
| 2026-08-07 | 1.36 | 1.66 | 1.34 | 1.47 | 206,785 | +8.09% |
| 2026-08-06 | 1.31 | 1.37 | 1.285 | 1.36 | 15,518 | +1.49% |
| 2026-08-05 | 1.39 | 1.39 | 1.3 | 1.34 | 25,945 | -3.60% |
| 2026-08-04 | 1.37 | 1.4 | 1.362 | 1.39 | 11,393 | +2.96% |
| 2026-08-03 | 1.32 | 1.38 | 1.32 | 1.35 | 26,662 | +2.27% |
| 2026-07-31 | 1.27 | 1.34 | 1.25 | 1.32 | 24,650 | +4.76% |
| 2026-07-30 | 1.23 | 1.26 | 1.23 | 1.26 | 9,193 | +4.13% |
| 2026-07-29 | 1.26 | 1.29 | 1.21 | 1.21 | 27,854 | -6.20% |
| 2026-07-28 | 1.26 | 1.29 | 1.25 | 1.29 | 12,756 | +2.38% |
| 2026-07-27 | 1.36 | 1.36 | 1.25 | 1.26 | 26,646 | -2.33% |
| 2026-07-24 | 1.33 | 1.33 | 1.29 | 1.29 | 4,501 | -3.01% |
| 2026-07-23 | 1.38 | 1.407 | 1.31 | 1.33 | 20,306 | -2.21% |
| 2026-07-22 | 1.29 | 1.4 | 1.29 | 1.36 | 49,013 | +5.43% |
| 2026-07-21 | 1.29 | 1.33 | 1.28 | 1.29 | 15,410 | -1.53% |
| 2026-07-20 | 1.31 | 1.31 | 1.21 | 1.31 | 85,074 | -0.38% |
| 2026-07-17 | 1.3 | 1.38 | 1.28 | 1.315 | 39,479 | -1.13% |
| 2026-07-16 | 1.35 | 1.39 | 1.31 | 1.33 | 31,753 | -1.48% |
| 2026-07-15 | 1.32 | 1.35 | 1.3 | 1.35 | 34,884 | +3.05% |
| 2026-07-14 | 1.29 | 1.34 | 1.28 | 1.31 | 94,318 | +2.34% |
| 2026-07-13 | 1.35 | 1.365 | 1.26 | 1.28 | 41,054 | -4.48% |
| 2026-07-10 | 1.23 | 1.49 | 1.23 | 1.34 | 98,220 | +8.06% |
| 2026-07-09 | 1.33 | 1.4 | 1.21 | 1.24 | 209,984 | -6.06% |
| 2026-07-08 | 1.4 | 1.4 | 1.32 | 1.32 | 103,335 | -5.04% |
| 2026-07-07 | 1.45 | 1.45 | 1.37 | 1.39 | 43,221 | +0.00% |
| 2026-07-06 | 1.44 | 1.48 | 1.375 | 1.39 | 45,258 | +2.21% |
| 2026-07-02 | 1.47 | 1.55 | 1.36 | 1.36 | 179,284 | -5.56% |
| 2026-07-01 | 1.53 | 1.59 | 1.41 | 1.44 | 60,893 | -5.26% |
| 2026-06-30 | 1.61 | 1.62 | 1.52 | 1.52 | 22,995 | -3.80% |
| 2026-06-29 | 1.61 | 1.68 | 1.51 | 1.58 | 41,650 | +1.94% |
| 2026-06-26 | 1.58 | 1.62 | 1.43 | 1.55 | 81,929 | -3.13% |
| 2026-06-25 | 1.62 | 1.69 | 1.6 | 1.6 | 26,134 | -2.44% |
| 2026-06-24 | 1.75 | 1.79 | 1.62 | 1.64 | 44,207 | -5.20% |
| 2026-06-23 | 1.78 | 1.96 | 1.67 | 1.73 | 47,589 | -5.46% |
| 2026-06-22 | 1.9 | 1.925 | 1.825 | 1.83 | 28,055 | -4.19% |
| 2026-06-18 | 1.905 | 1.96 | 1.84 | 1.91 | 42,383 | +2.69% |
| 2026-06-17 | 1.81 | 1.9 | 1.78 | 1.86 | 19,183 | +3.91% |
| 2026-06-16 | 1.96 | 1.96 | 1.785 | 1.79 | 53,430 | -6.77% |
| 2026-06-15 | 2.01 | 2.05 | 1.91 | 1.92 | 35,178 | -1.54% |
| 2026-06-12 | 2.05 | 2.2 | 1.9 | 1.95 | 74,141 | -2.01% |
| 2026-06-11 | 1.94 | 2.01 | 1.81 | 1.99 | 186,298 | +2.05% |
| 2026-06-10 | 1.98 | 1.99 | 1.95 | 1.95 | 25,885 | -1.02% |
| 2026-06-09 | 2.03 | 2.075 | 1.96 | 1.97 | 55,537 | -3.90% |
| 2026-06-08 | 1.96 | 2.08 | 1.96 | 2.05 | 22,955 | +5.13% |
| 2026-06-05 | 2.07 | 2.072 | 1.91 | 1.95 | 44,811 | -3.47% |
| 2026-06-04 | 2.01 | 2.12 | 2.01 | 2.02 | 43,223 | -0.49% |
| 2026-06-03 | 2.03 | 2.191 | 2.03 | 2.03 | 14,687 | -1.93% |
| 2026-06-02 | 2.1 | 2.22 | 2.028 | 2.07 | 50,479 | -4.61% |
| 2026-06-01 | 2.25 | 2.295 | 2.15 | 2.17 | 28,515 | -6.87% |
| 2026-05-29 | 2.17 | 2.39 | 2.15 | 2.33 | 30,790 | +2.64% |
| 2026-05-28 | 2.05 | 2.39 | 2.05 | 2.27 | 126,802 | +5.58% |
| 2026-05-27 | 2.03 | 2.175 | 1.98 | 2.15 | 49,433 | +7.50% |
| 2026-05-26 | 1.97 | 2.04 | 1.97 | 2 | 21,315 | -0.99% |
| 2026-05-22 | 2.06 | 2.08 | 2.01 | 2.02 | 25,416 | -0.49% |
| 2026-05-21 | 1.98 | 2.07 | 1.954 | 2.03 | 27,515 | -0.49% |
| 2026-05-20 | 2 | 2.08 | 1.99 | 2.04 | 13,826 | +3.03% |
| 2026-05-19 | 2.02 | 2.1 | 1.96 | 1.98 | 15,247 | -2.46% |
| 2026-05-18 | 2.21 | 2.21 | 1.977 | 2.03 | 47,146 | -6.88% |
| 2026-05-15 | 2.03 | 2.31 | 2.03 | 2.18 | 130,354 | +10.10% |
| 2026-05-14 | 1.95 | 2.14 | 1.86 | 1.98 | 62,031 | +5.88% |
| 2026-05-13 | 1.85 | 1.913 | 1.85 | 1.87 | 16,188 | +0.54% |