Get the Stockscreener App
4.4248
4.36%
0.1848
Pre-market:
4.47
0.0452
+1.02%
Nucana Plc Adr Stock (NCNA) Price History
The historical daily chart and data for Nucana Plc Adr stock (NCNA), show that the latest closing stock price as of December 04, 2025, is $4.4248.
- Nucana Plc Adr all-time high stock price is $2,158.00, occurred on August 19, 2024.
- The lowest Nucana Plc Adr stock price recorded was $0.0313 on August 08, 2025. Since then, Nucana Plc Adr's stock price has risen over 14,037% to $4.4248 now.
- The 52-week high stock price for NCNA is $330.00, representing a 7,358% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for NCNA is $2.78, indicating a -37.17% decrease from the current share price, occurred on September 04, 2025.
- The closing price of Nucana Plc Adr (NCNA) stock in the beginning of 2024 was $2.58. The stock closed the year at $0.66, a loss of over -74.42% for the year.
The table below shows more information about NCNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $4.48 | $4.14 | $0.3384 | 41,301.0 | +4.36% |
| Dec 03, 2025 | $4.34 | $4.00 | $0.34 | 64,341.0 | +6.53% |
| Dec 02, 2025 | $4.01 | $3.82 | $0.19 | 20,716.0 | -0.50% |
| Dec 01, 2025 | $4.16 | $3.97 | $0.19 | 38,618.0 | -6.54% |
| Nov 28, 2025 | $4.35 | $3.99 | $0.3606 | 78,598.0 | +7.81% |
| Nov 26, 2025 | $4.06 | $3.82 | $0.2357 | 44,482.0 | +3.12% |
| Nov 25, 2025 | $3.94 | $3.70 | $0.2371 | 71,301.0 | +1.32% |
| Nov 24, 2025 | $3.84 | $3.50 | $0.34 | 70,053.0 | +8.57% |
| Nov 21, 2025 | $3.60 | $3.38 | $0.2215 | 67,096.0 | -1.55% |
| Nov 20, 2025 | $3.88 | $3.33 | $0.55 | 151,057.0 | +6.12% |
| Nov 19, 2025 | $3.37 | $3.22 | $0.15 | 32,507.0 | +1.21% |
| Nov 18, 2025 | $3.38 | $3.10 | $0.2773 | 52,931.0 | +3.44% |
| Nov 17, 2025 | $3.39 | $3.20 | $0.19 | 121,803.0 | -6.16% |
| Nov 14, 2025 | $3.53 | $3.24 | $0.2943 | 48,286.0 | -2.29% |
| Nov 13, 2025 | $3.80 | $3.30 | $0.50 | 145,559.0 | -7.92% |
| Nov 12, 2025 | $3.86 | $3.60 | $0.26 | 55,658.0 | +1.88% |
| Nov 11, 2025 | $3.75 | $3.61 | $0.1442 | 35,810.0 | +1.36% |
| Nov 10, 2025 | $3.85 | $3.61 | $0.24 | 48,679.0 | -0.27% |
| Nov 07, 2025 | $3.90 | $3.55 | $0.348 | 47,920.0 | +1.10% |
| Nov 06, 2025 | $3.88 | $3.57 | $0.3143 | 58,754.0 | -4.21% |
| Nov 05, 2025 | $3.89 | $3.64 | $0.2499 | 87,065.0 | +4.68% |
Nucana Plc Adr Stock (NCNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nucana Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nucana Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nucana Plc Adr Stock (NCNA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.48 | $3.82 | $0.66 | 206,277.0 | +3.38% |
| Nov, 2025 | $4.35 | $3.10 | $1.25 | 1,386,538.0 | +6.73% |
| Oct, 2025 | $7.22 | $3.71 | $3.51 | 10,852,563.0 | -13.58% |
| Sep, 2025 | $5.18 | $2.78 | $2.40 | 12,319,726.0 | +45.45% |
| Aug, 2025 | $10.00 | $3.05 | $6.95 | 11,143,685.0 | -62.82% |
| Jul, 2025 | $25.58 | $8.00 | $17.58 | 28,568,531.2 | -25.26% |
| Jun, 2025 | $40.00 | $6.92 | $33.08 | 31,504,686.9 | +62.61% |
| May, 2025 | $250.0 | $6.50 | $243.5 | 12,294,910.5 | -94.02% |
| Apr, 2025 | $195.7 | $104.0 | $91.74 | 14,231.4 | -32.40% |
| Mar, 2025 | $268.0 | $138.2 | $129.8 | 11,400.3 | -10.02% |
| Feb, 2025 | $220.0 | $172.0 | $48.00 | 4,654.4 | -4.90% |
| Jan, 2025 | $273.9 | $170.0 | $103.9 | 9,746.8 | -14.29% |
Nucana Plc Adr Stock (NCNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $298.0 | $234.0 | $64.00 | 13,282.5 | +8.46% |
| Nov, 2024 | $342.0 | $245.0 | $97.00 | 13,691.9 | -19.75% |
| Oct, 2024 | $472.0 | $320.0 | $152.0 | 21,724.5 | -29.57% |
| Sep, 2024 | $1,650.0 | $450.0 | $1,200.0 | 404,586.0 | -37.16% |
| Aug, 2024 | $2,158.0 | $604.7 | $1,553.3 | 30,231.4 | +0.55% |
| Jul, 2024 | $790.0 | $506.0 | $284.0 | 4,065.0 | +42.75% |
| Jun, 2024 | $760.0 | $508.0 | $252.0 | 1,448.6 | -29.36% |
| May, 2024 | $868.0 | $681.3 | $186.6 | 3,479.9 | -8.84% |
| Apr, 2024 | $1,311.5 | $680.0 | $631.5 | 3,286.1 | -39.08% |
| Mar, 2024 | $3,882.0 | $1,172.5 | $2,709.5 | 17,586.6 | -18.75% |
| Feb, 2024 | $1,850.0 | $1,400.0 | $450.0 | 419.8 | +6.70% |
| Jan, 2024 | $1,750.0 | $1,351.0 | $399.0 | 500.7 | +1.39% |
Nucana Plc Adr Stock (NCNA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2,400.0 | $1,131.3 | $1,268.7 | 944.4 | -28.38% |
| Nov, 2023 | $2,475.0 | $1,924.5 | $550.5 | 179.4 | -15.71% |
| Oct, 2023 | $4,051.0 | $2,250.0 | $1,801.0 | 498.5 | -19.67% |
| Sep, 2023 | $3,750.0 | $2,800.0 | $950.0 | 168.4 | -15.28% |
| Aug, 2023 | $4,100.0 | $3,155.5 | $944.5 | 241.8 | -5.26% |
| Jul, 2023 | $4,450.0 | $3,750.0 | $700.0 | 165.5 | -3.80% |
| Jun, 2023 | $4,750.0 | $3,400.5 | $1,349.5 | 174.5 | -5.33% |
| May, 2023 | $4,500.0 | $3,350.0 | $1,150.0 | 179.5 | -1.71% |
| Apr, 2023 | $4,950.0 | $4,200.0 | $750.0 | 187.1 | -11.57% |
| Mar, 2023 | $8,750.0 | $3,855.0 | $4,895.0 | 975.3 | -33.79% |
| Feb, 2023 | $8,600.0 | $5,800.0 | $2,800.0 | 364.5 | -3.97% |
| Jan, 2023 | $8,150.0 | $3,300.0 | $4,850.0 | 614.2 | +128.79% |
1.10%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):