Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nucana Plc ADR (NQ: NCNA )

3.610 -0.010 (-0.28%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.390 5.500 5.270 5.280 168,700 -0.16(-2.94%)
Feb 25, 2021 5.690 5.800 5.340 5.440 188,511 -0.21(-3.72%)
Feb 24, 2021 5.560 5.990 5.530 5.650 292,461 +0.16(+2.91%)
Feb 23, 2021 5.580 5.600 5.250 5.490 462,936 -0.24(-4.19%)
Feb 22, 2021 5.770 5.930 5.720 5.730 240,251 +0.00(+0.00%)
Feb 19, 2021 5.720 5.930 5.700 5.730 195,900 +0.03(+0.53%)
Feb 18, 2021 5.720 5.784 5.558 5.700 208,990 -0.05(-0.87%)
Feb 17, 2021 5.930 5.934 5.680 5.750 258,154 -0.18(-3.04%)
Feb 16, 2021 6.000 6.110 5.850 5.930 266,033 -0.02(-0.34%)
Feb 12, 2021 6.000 6.110 5.820 5.950 217,800 -0.02(-0.34%)
Feb 11, 2021 6.160 6.240 5.900 5.970 284,611 -0.10(-1.65%)
Feb 10, 2021 6.390 6.390 5.950 6.070 338,110 -0.18(-2.88%)
Feb 09, 2021 6.310 6.490 6.200 6.250 387,152 -0.04(-0.64%)
Feb 08, 2021 6.400 6.420 6.170 6.290 725,936 -0.08(-1.26%)
Feb 05, 2021 6.490 6.500 6.170 6.370 301,200 -0.04(-0.62%)
Feb 04, 2021 6.060 6.440 6.002 6.410 512,368 +0.41(+6.83%)
Feb 03, 2021 5.920 6.190 5.920 6.000 271,255 +0.03(+0.50%)
Feb 02, 2021 6.090 6.090 5.800 5.970 353,849 -0.01(-0.17%)
Feb 01, 2021 5.900 6.000 5.570 5.980 384,446 +0.20(+3.46%)
Jan 29, 2021 5.600 5.780 5.500 5.780 390,500 +0.15(+2.66%)
Jan 28, 2021 5.750 5.850 5.500 5.630 426,090 -0.17(-2.93%)
Jan 27, 2021 5.910 6.080 5.750 5.800 586,506 -0.33(-5.38%)
Jan 26, 2021 6.200 6.280 5.980 6.130 341,491 -0.12(-1.92%)
Jan 25, 2021 6.180 6.290 5.800 6.250 640,528 +0.09(+1.46%)
Jan 22, 2021 6.300 6.330 6.020 6.160 430,600 -0.17(-2.69%)
Jan 21, 2021 6.490 6.500 6.300 6.330 402,097 -0.18(-2.76%)
Jan 20, 2021 7.000 7.070 6.270 6.510 953,621 -0.49(-7.00%)
Jan 19, 2021 7.260 7.350 6.750 7.000 1,003,937 +0.00(+0.00%)
Jan 15, 2021 7.450 7.770 6.500 7.000 2,367,500 +0.50(+7.69%)
Jan 14, 2021 6.880 6.900 6.300 6.500 1,782,197 +0.10(+1.56%)
Jan 13, 2021 6.250 7.830 5.980 6.400 9,494,568 +1.06(+19.85%)
Jan 12, 2021 4.550 5.790 4.550 5.340 3,355,584 +0.80(+17.62%)
Jan 11, 2021 4.760 4.800 4.540 4.540 141,820 -0.29(-6.00%)
Jan 08, 2021 4.630 4.900 4.556 4.830 335,500 +0.26(+5.69%)
Jan 07, 2021 4.470 4.640 4.470 4.570 81,591 +0.10(+2.24%)
Jan 06, 2021 4.550 4.600 4.410 4.470 157,808 -0.08(-1.76%)
Jan 05, 2021 4.550 4.600 4.474 4.550 59,532 +0.01(+0.22%)
Jan 04, 2021 4.500 4.602 4.500 4.540 67,215 +0.05(+1.11%)
Dec 31, 2020 4.490 4.490 4.490 115,861 -0.02(-0.44%)
Dec 30, 2020 4.470 4.600 4.410 4.510 115,861 +0.02(+0.45%)
Dec 29, 2020 4.630 4.750 4.490 4.490 186,218 -0.17(-3.65%)
Dec 28, 2020 4.970 5.000 4.660 4.660 359,752 -0.34(-6.80%)
Dec 24, 2020 4.700 5.000 4.570 5.000 404,300 +0.44(+9.65%)
Dec 23, 2020 4.450 4.600 4.380 4.560 133,367 +0.16(+3.64%)
Dec 22, 2020 4.510 4.530 4.400 4.400 133,692 -0.07(-1.57%)
Dec 21, 2020 4.550 4.580 4.330 4.470 228,686 -0.11(-2.40%)
Dec 18, 2020 4.510 4.630 4.490 4.580 191,600 +0.05(+1.10%)
Dec 17, 2020 4.560 4.590 4.460 4.530 136,715 +0.00(+0.00%)
Dec 16, 2020 4.490 4.644 4.400 4.530 183,485 +0.03(+0.67%)
Dec 15, 2020 4.520 4.600 4.458 4.500 122,107 -0.01(-0.22%)
Dec 14, 2020 4.710 4.840 4.480 4.510 332,032 -0.05(-1.10%)
Dec 11, 2020 4.700 4.800 4.550 4.560 218,500 -0.14(-2.98%)
Dec 10, 2020 4.780 4.800 4.665 4.700 139,195 -0.08(-1.67%)
Dec 09, 2020 4.670 5.250 4.643 4.780 409,513 +0.13(+2.80%)
Dec 08, 2020 4.570 4.710 4.570 4.650 245,190 +0.01(+0.22%)
Dec 07, 2020 4.700 4.700 4.520 4.640 193,160 -0.08(-1.69%)
Dec 04, 2020 4.770 4.850 4.610 4.720 183,900 +0.02(+0.43%)
Dec 03, 2020 4.550 4.780 4.550 4.700 183,452 +0.12(+2.62%)
Dec 02, 2020 4.600 4.650 4.460 4.580 135,788 +0.02(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.