Get the Stockscreener App
0.0353
4.59%
-0.0017
After Hours:
.04
0.0047
+13.31%
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 May 30, 2025, is $0.0353.
- 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 $0.0325 on May 13, 2025. Since then, Nucana Plc Adr's stock price has risen over 8.62% to $0.0353 now.
- The 52-week high stock price for NCNA is $10.79, representing a 30,467% increase from the current share price, occurred on August 19, 2024.
- The 52-week low stock price for NCNA is $0.0325, indicating a -7.93% decrease from the current share price, occurred on May 13, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $0.0362 | $0.0349 | $0.0013 | 30,010,361.0 | -4.59% |
| May 29, 2025 | $0.0371 | $0.035 | $0.0021 | 47,161,431.0 | -1.33% |
| May 28, 2025 | $0.0398 | $0.0356 | $0.0042 | 55,169,285.0 | -3.85% |
| May 27, 2025 | $0.0393 | $0.0372 | $0.0021 | 44,166,378.0 | +2.63% |
| May 23, 2025 | $0.04 | $0.0365 | $0.0035 | 75,230,098.0 | -3.55% |
| May 22, 2025 | $0.0405 | $0.0368 | $0.0037 | 76,468,349.0 | -2.48% |
| May 21, 2025 | $0.0453 | $0.038 | $0.0073 | 79,100,543.0 | -12.93% |
| May 20, 2025 | $0.0498 | $0.0451 | $0.0047 | 73,436,639.0 | -3.73% |
| May 19, 2025 | $0.051 | $0.0467 | $0.0043 | 175,671,759.0 | +10.05% |
| May 16, 2025 | $0.055 | $0.0429 | $0.0121 | 112,451,991.0 | -17.98% |
| May 15, 2025 | $0.0671 | $0.045 | $0.0221 | 833,099,048.0 | +54.34% |
| May 14, 2025 | $0.0486 | $0.0333 | $0.0153 | 299,128,023.0 | +5.17% |
| May 13, 2025 | $0.042 | $0.0325 | $0.0095 | 70,255,527.0 | -17.75% |
| May 12, 2025 | $0.0462 | $0.038 | $0.0082 | 73,223,035.0 | -4.76% |
| May 09, 2025 | $0.065 | $0.0394 | $0.0256 | 147,959,131.0 | -59.18% |
| May 08, 2025 | $0.1187 | $0.098 | $0.0207 | 59,428,953.0 | -65.83% |
| May 07, 2025 | $0.418 | $0.2454 | $0.1726 | 30,228,734.0 | -25.47% |
| May 06, 2025 | $0.4046 | $0.311 | $0.0936 | 37,456,984.0 | -63.27% |
| May 05, 2025 | $1.25 | $0.6576 | $0.5924 | 138,548,236.0 | +139.03% |
| May 02, 2025 | $0.5201 | $0.4133 | $0.1068 | 522,863.0 | -11.50% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.25 | $0.0325 | $1.22 | 2,488,992,452.0 | -94.02% |
| Apr, 2025 | $0.9787 | $0.52 | $0.4587 | 2,846,277.0 | -32.40% |
| 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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):