0.5501
price down icon15.37%   -0.0999
 
loading

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 25, 2025, is $0.5501.
  • 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 209.74% to $0.5501 now.
  • The 52-week high stock price for NCNA is $10.79, representing a 1,861% increase from the current share price, occurred on August 19, 2024.
  • The 52-week low stock price for NCNA is $0.5501, indicating a 0.00% decrease from the current share price, occurred on April 25, 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $0.65 $0.5501 $0.0999 323,898.0 -15.37%
Apr 24, 2025 $0.8553 $0.6108 $0.2445 594,406.0 -26.97%
Apr 23, 2025 $0.89 $0.8058 $0.0842 29,816.0 +14.09%
Apr 22, 2025 $0.8186 $0.742 $0.0766 22,609.0 -1.25%
Apr 21, 2025 $0.86 $0.7113 $0.1487 99,043.0 -8.14%
Apr 17, 2025 $0.9138 $0.8599 $0.0539 41,463.0 -5.18%
Apr 16, 2025 $0.9196 $0.86 $0.0596 59,518.0 +4.25%
Apr 15, 2025 $0.87 $0.83 $0.04 33,567.0 +4.87%
Apr 14, 2025 $0.8444 $0.73 $0.1144 100,578.0 +10.61%
Apr 11, 2025 $0.77 $0.7303 $0.0397 41,974.0 +2.88%
Apr 10, 2025 $0.7597 $0.72 $0.0397 19,242.0 -2.80%
Apr 09, 2025 $0.76 $0.706 $0.054 63,286.0 +3.45%
Apr 08, 2025 $0.79 $0.7013 $0.0887 69,445.0 -3.33%
Apr 07, 2025 $0.7899 $0.72 $0.0699 69,246.0 -5.18%
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%

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 $0.5501 $0.4286 2,259,168.0 -36.97%
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%
$20.59
price up icon 0.24%
$69.69
price up icon 1.06%
$32.20
price up icon 0.53%
$23.46
price down icon 36.06%
$102.02
price down icon 15.36%
biotechnology ONC
$244.90
price down icon 4.40%
Cap:     |  Volume (24h):