Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Nucana Plc ADR (NQ: NCNA )

3.100 +0.070 (+2.31%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 13, 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 (%)
Sep 30, 2020 5.200 5.260 5.130 5.170 124,383 -0.09(-1.71%)
Sep 29, 2020 5.180 5.360 4.960 5.260 255,261 -0.02(-0.38%)
Sep 28, 2020 5.260 5.387 5.160 5.280 137,235 +0.07(+1.34%)
Sep 25, 2020 5.000 5.360 4.980 5.210 412,100 +0.21(+4.20%)
Sep 24, 2020 4.870 5.025 4.800 5.000 70,862 +0.10(+2.04%)
Sep 23, 2020 4.960 5.220 4.770 4.900 741,850 +0.29(+6.29%)
Sep 22, 2020 4.550 4.790 4.490 4.610 283,964 +0.04(+0.88%)
Sep 21, 2020 4.660 4.780 4.550 4.570 307,354 -0.30(-6.16%)
Sep 18, 2020 4.620 5.000 4.620 4.870 654,300 +0.29(+6.33%)
Sep 17, 2020 4.570 5.210 4.540 4.580 3,488,638 -1.11(-19.51%)
Sep 16, 2020 5.510 5.910 5.470 5.690 421,972 +0.19(+3.45%)
Sep 15, 2020 5.510 5.590 5.420 5.500 107,094 -0.01(-0.18%)
Sep 14, 2020 5.550 5.650 5.425 5.510 98,310 +0.02(+0.36%)
Sep 11, 2020 5.480 5.565 5.400 5.490 88,500 +0.01(+0.18%)
Sep 10, 2020 5.540 5.640 5.380 5.480 97,381 -0.09(-1.62%)
Sep 09, 2020 5.420 5.640 5.350 5.570 85,222 +0.13(+2.39%)
Sep 08, 2020 5.460 5.550 5.350 5.440 112,707 -0.07(-1.27%)
Sep 04, 2020 5.440 5.550 5.260 5.510 149,700 +0.06(+1.10%)
Sep 03, 2020 5.670 5.700 5.250 5.450 244,936 -0.06(-1.09%)
Sep 02, 2020 5.360 5.600 5.060 5.510 196,913 +0.13(+2.42%)
Sep 01, 2020 5.420 5.540 5.300 5.380 146,549 -0.16(-2.89%)
Aug 31, 2020 5.530 5.540 5.310 5.540 133,633 +0.03(+0.54%)
Aug 28, 2020 5.390 5.510 5.270 5.510 74,100 +0.23(+4.36%)
Aug 27, 2020 5.310 5.370 5.220 5.280 89,088 -0.05(-0.94%)
Aug 26, 2020 5.430 5.470 5.260 5.330 122,756 -0.23(-4.14%)
Aug 25, 2020 5.590 5.590 5.280 5.560 187,221 -0.10(-1.68%)
Aug 24, 2020 5.530 5.700 5.530 5.655 173,406 +0.16(+2.82%)
Aug 21, 2020 5.470 5.550 5.130 5.500 231,800 +0.19(+3.58%)
Aug 20, 2020 5.270 5.370 5.110 5.310 189,599 -0.11(-2.03%)
Aug 19, 2020 5.400 5.550 5.270 5.420 92,532 +0.02(+0.37%)
Aug 18, 2020 5.590 5.780 5.300 5.400 170,549 -0.26(-4.59%)
Aug 17, 2020 5.480 5.790 5.360 5.660 141,315 +0.22(+4.04%)
Aug 14, 2020 5.350 5.650 5.330 5.440 114,400 +0.18(+3.42%)
Aug 13, 2020 5.720 5.720 5.190 5.260 285,786 -0.37(-6.57%)
Aug 12, 2020 6.030 6.170 5.600 5.630 152,006 -0.24(-4.09%)
Aug 11, 2020 5.910 6.190 5.680 5.870 123,579 -0.07(-1.18%)
Aug 10, 2020 6.200 6.410 5.920 5.940 234,899 -0.25(-4.04%)
Aug 07, 2020 6.430 6.455 5.930 6.190 183,300 -0.18(-2.83%)
Aug 06, 2020 6.940 6.940 6.300 6.370 141,603 -0.11(-1.70%)
Aug 05, 2020 6.820 6.840 6.300 6.480 141,032 +0.08(+1.25%)
Aug 04, 2020 6.700 6.910 6.370 6.400 377,688 +0.21(+3.39%)
Aug 03, 2020 6.480 6.770 5.800 6.190 495,647 +0.64(+11.53%)
Jul 31, 2020 5.240 5.930 5.050 5.550 268,100 +0.31(+5.92%)
Jul 30, 2020 5.300 5.330 5.130 5.240 47,554 +0.06(+1.16%)
Jul 29, 2020 5.300 5.360 5.050 5.180 99,128 -0.16(-3.00%)
Jul 28, 2020 5.400 5.510 5.220 5.340 83,503 -0.16(-2.91%)
Jul 27, 2020 6.020 6.090 5.400 5.500 194,287 -0.11(-1.96%)
Jul 24, 2020 5.510 6.800 5.400 5.610 684,100 +0.46(+8.93%)
Jul 23, 2020 5.270 5.270 5.130 5.150 35,712 -0.07(-1.34%)
Jul 22, 2020 5.300 5.300 5.180 5.220 30,716 -0.16(-2.97%)
Jul 21, 2020 5.210 5.410 5.150 5.380 31,513 +0.06(+1.13%)
Jul 20, 2020 5.500 5.590 5.270 5.320 38,570 +0.00(+0.00%)
Jul 17, 2020 5.320 5.350 5.210 5.320 20,300 +0.08(+1.53%)
Jul 16, 2020 5.240 5.330 5.160 5.240 38,803 -0.03(-0.57%)
Jul 15, 2020 5.330 5.520 5.220 5.270 54,068 -0.02(-0.38%)
Jul 14, 2020 5.250 5.390 5.130 5.290 42,188 +0.04(+0.76%)
Jul 13, 2020 5.570 5.570 5.250 5.250 38,999 -0.06(-1.13%)
Jul 10, 2020 5.240 5.470 5.200 5.310 23,600 +0.17(+3.31%)
Jul 09, 2020 5.300 5.430 5.140 5.140 36,519 -0.16(-3.02%)
Jul 08, 2020 5.260 5.460 5.260 5.300 26,203 -0.01(-0.19%)
Jul 07, 2020 5.290 5.500 5.250 5.310 37,045 +0.08(+1.53%)
Jul 06, 2020 5.420 5.560 5.225 5.230 38,927 -0.16(-2.92%)
Jul 02, 2020 5.380 5.450 5.370 5.387 14,700 +0.02(+0.32%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.