Get the Stockscreener App
0.791
6.94%
-0.059
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 April 04, 2025, is $0.791.
- Nucana Plc Adr all-time high stock price is $32.00, occurred on June 07, 2018.
- The lowest Nucana Plc Adr stock price recorded was $0.1776 on April 15, 2024. Since then, Nucana Plc Adr's stock price has risen over 345.38% to $0.791 now.
- The 52-week high stock price for NCNA is $10.79, representing a 1,264% increase from the current share price, occurred on August 19, 2024.
- The 52-week low stock price for NCNA is $0.6911, indicating a -12.63% decrease from the current share price, occurred on March 24, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $0.888 | $0.75 | $0.138 | 132,739.0 | -6.94% |
| Apr 03, 2025 | $0.90 | $0.8411 | $0.0589 | 56,851.0 | -5.57% |
| Apr 02, 2025 | $0.9787 | $0.88 | $0.0987 | 90,538.0 | +1.13% |
| Apr 01, 2025 | $0.9774 | $0.8896 | $0.0879 | 87,051.0 | +1.97% |
| Mar 31, 2025 | $1.33 | $0.8113 | $0.5187 | 369,341.0 | -31.81% |
| Mar 28, 2025 | $1.34 | $1.01 | $0.33 | 544,419.0 | +19.63% |
| Mar 27, 2025 | $1.10 | $0.85 | $0.25 | 262,994.0 | +28.92% |
| Mar 26, 2025 | $0.89 | $0.7705 | $0.1195 | 89,231.0 | +3.75% |
| Mar 25, 2025 | $0.89 | $0.77 | $0.12 | 365,598.0 | +1.27% |
| Mar 24, 2025 | $0.814 | $0.6911 | $0.1229 | 217,813.0 | +0.05% |
| Mar 21, 2025 | $0.814 | $0.7711 | $0.0429 | 17,583.0 | -2.16% |
| Mar 20, 2025 | $0.85 | $0.7882 | $0.0618 | 30,435.0 | -4.50% |
| Mar 19, 2025 | $0.8792 | $0.7911 | $0.0881 | 54,590.0 | -1.74% |
| Mar 18, 2025 | $0.86 | $0.8141 | $0.0459 | 14,190.0 | +3.61% |
| Mar 17, 2025 | $0.8616 | $0.761 | $0.1006 | 51,433.0 | +9.14% |
| Mar 14, 2025 | $0.80 | $0.7513 | $0.0487 | 24,994.0 | -4.82% |
| Mar 13, 2025 | $0.811 | $0.7701 | $0.0409 | 40,984.0 | -1.48% |
| Mar 12, 2025 | $0.85 | $0.80 | $0.05 | 33,141.0 | -0.98% |
| Mar 11, 2025 | $0.85 | $0.80 | $0.05 | 9,603.0 | +1.74% |
| Mar 10, 2025 | $0.9292 | $0.7855 | $0.1437 | 89,920.0 | -9.55% |
| Mar 07, 2025 | $0.968 | $0.8851 | $0.0829 | 9,811.0 | -6.20% |
| Mar 06, 2025 | $0.9698 | $0.8718 | $0.098 | 16,801.0 | +4.26% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.9787 | $0.75 | $0.2287 | 499,918.0 | -9.37% |
| Mar, 2025 | $1.34 | $0.6911 | $0.6489 | 2,280,064.0 | -10.02% |
| Feb, 2025 | $1.10 | $0.86 | $0.24 | 930,882.0 | -4.90% |
| Jan, 2025 | $1.37 | $0.85 | $0.5196 | 1,949,363.0 | -14.29% |
Nucana Plc Adr Stock (NCNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.49 | $1.17 | $0.32 | 2,656,491.0 | +8.46% |
| Nov, 2024 | $1.71 | $1.23 | $0.485 | 2,738,378.0 | -19.75% |
| Oct, 2024 | $2.36 | $1.60 | $0.76 | 4,344,892.0 | -29.57% |
| Sep, 2024 | $8.25 | $2.25 | $6.00 | 80,917,193.0 | -37.16% |
| Aug, 2024 | $10.79 | $3.02 | $7.77 | 6,046,275.0 | +0.55% |
| Jul, 2024 | $3.95 | $2.53 | $1.42 | 812,993.0 | +42.75% |
| Jun, 2024 | $3.80 | $2.54 | $1.26 | 289,724.0 | -29.36% |
| May, 2024 | $4.34 | $3.41 | $0.9332 | 695,972.0 | -8.84% |
| Apr, 2024 | $6.56 | $3.40 | $3.16 | 657,213.0 | -39.08% |
| Mar, 2024 | $19.41 | $5.86 | $13.55 | 3,517,324.2 | -18.75% |
| Feb, 2024 | $9.25 | $7.00 | $2.25 | 83,956.6 | +6.70% |
| Jan, 2024 | $8.75 | $6.75 | $2.00 | 100,134.9 | +1.39% |
Nucana Plc Adr Stock (NCNA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.00 | $5.66 | $6.34 | 188,890.0 | -28.38% |
| Nov, 2023 | $12.38 | $9.62 | $2.75 | 35,873.0 | -15.71% |
| Oct, 2023 | $20.26 | $11.25 | $9.01 | 99,701.6 | -19.67% |
| Sep, 2023 | $18.75 | $14.00 | $4.75 | 33,675.6 | -15.28% |
| Aug, 2023 | $20.50 | $15.78 | $4.72 | 48,366.7 | -5.26% |
| Jul, 2023 | $22.25 | $18.75 | $3.50 | 33,093.2 | -3.80% |
| Jun, 2023 | $23.75 | $17.00 | $6.75 | 34,902.3 | -5.33% |
| May, 2023 | $22.50 | $16.75 | $5.75 | 35,901.8 | -1.71% |
| Apr, 2023 | $24.75 | $21.00 | $3.75 | 37,413.8 | -11.57% |
| Mar, 2023 | $43.75 | $19.28 | $24.47 | 195,058.3 | -33.79% |
| Feb, 2023 | $43.00 | $29.00 | $14.00 | 72,905.8 | -3.97% |
| Jan, 2023 | $40.75 | $16.50 | $24.25 | 122,848.9 | +128.79% |
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):