Want to see NCNA full AI Analyst Report?
Nucana (NCNA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 19,204 | 0.16 |
| Oct 29, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -3.26% | 11,662 | 0.10 |
| Oct 28, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -2.27% | 31,048 | 0.26 |
| Oct 27, 2026 | 1.05 | 1.17 | 1.03 | 1.10 | 1.10 | +5.77% | 38,627 | 0.32 |
| Oct 26, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | +5.58% | 25,082 | 0.21 |
| Oct 23, 2026 | 0.98 | 1.02 | 0.96 | 0.99 | 0.99 | +2.60% | 27,088 | 0.23 |
| Oct 22, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -0.21% | 28,659 | 0.24 |
| Oct 21, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.28% | 30,159 | 0.25 |
| Oct 20, 2026 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | +2.87% | 30,145 | 0.25 |
| Oct 19, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.31% | 22,328 | 0.19 |
| Oct 16, 2026 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -2.94% | 46,275 | 0.39 |
| Oct 15, 2026 | 1.02 | 1.04 | 0.97 | 1.02 | 1.02 | -2.86% | 55,662 | 0.46 |
| Oct 14, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | +0.00% | 38,098 | 0.32 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 52,036 | 0.44 |
| Oct 12, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 31,431 | 0.26 |
| Oct 09, 2026 | 1.13 | 1.18 | 1.07 | 1.10 | 1.10 | -2.65% | 67,458 | 0.56 |
| Oct 08, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 35,364 | 0.29 |
| Oct 07, 2026 | 1.11 | 1.18 | 1.06 | 1.14 | 1.14 | +4.59% | 51,157 | 0.42 |
| Oct 06, 2026 | 1.08 | 1.14 | 1.05 | 1.09 | 1.09 | +2.83% | 50,997 | 0.41 |
| Oct 05, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -2.75% | 70,174 | 0.57 |
| Oct 02, 2026 | 1.18 | 1.22 | 0.95 | 1.09 | 1.09 | -6.84% | 326,012 | 2.73 |
| Oct 01, 2026 | 1.29 | 1.31 | 1.01 | 1.17 | 1.17 | -13.33% | 795,955 | 7.40 |
| Sep 30, 2026 | 1.29 | 1.44 | 1.26 | 1.35 | 1.35 | +11.57% | 3,304,323 | 59.99 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.20% | 24,811 | 0.43 |
| Sep 28, 2026 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | +0.78% | 23,674 | 0.41 |
| Sep 25, 2026 | 1.30 | 1.35 | 1.21 | 1.28 | 1.28 | -3.03% | 38,651 | 0.67 |
| Sep 24, 2026 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | +0.76% | 9,276 | 0.16 |
| Sep 23, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 27,843 | 0.47 |
| Sep 22, 2026 | 1.35 | 1.38 | 1.30 | 1.33 | 1.33 | +0.76% | 20,545 | 0.35 |
| Sep 21, 2026 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 26,375 | 0.44 |
| Sep 18, 2026 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | +0.75% | 10,972 | 0.18 |
| Sep 17, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | +2.31% | 47,188 | 0.79 |
| Sep 16, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | +0.00% | 19,203 | 0.32 |
| Sep 15, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 65,812 | 1.11 |
| Sep 14, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | +0.00% | 13,689 | 0.23 |
| Sep 11, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 25,116 | 0.42 |
| Sep 10, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 27,028 | 0.44 |
| Sep 09, 2026 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 17,195 | 0.27 |
| Sep 08, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | +0.00% | 21,656 | 0.34 |
| Sep 07, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -2.10% | 32,172 | 0.50 |
| Sep 03, 2026 | 1.38 | 1.44 | 1.36 | 1.43 | 1.43 | +2.88% | 48,927 | 0.76 |
| Sep 02, 2026 | 1.38 | 1.43 | 1.33 | 1.39 | 1.39 | +0.72% | 50,782 | 0.79 |
| Sep 01, 2026 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -6.12% | 103,518 | 1.65 |
| Aug 31, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -16.48% | 193,102 | 3.18 |
| Aug 28, 2026 | 1.45 | 1.90 | 1.41 | 1.76 | 1.76 | +19.73% | 956,489 | 20.84 |
| Aug 27, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.92% | 17,399 | 0.38 |
| Aug 26, 2026 | 1.48 | 1.53 | 1.47 | 1.53 | 1.53 | +4.08% | 13,018 | 0.27 |
| Aug 25, 2026 | 1.47 | 1.55 | 1.47 | 1.47 | 1.47 | +0.00% | 26,067 | 0.54 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 13,411 | 0.28 |