Singapore markets close in 5 hours 11 minutes
Straits Times Index
3,314.62 +6.72 (+0.20%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,945.81 -249.79 (-1.30%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,296.52 -658.63 (-0.94%) CMC Crypto 200
1,510.36 -16.06 (-1.05%)
NuCana plc (NCNA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 3.7000 | 3.8800 | 3.4600 | 3.5900 | 3.5900 | 14,500 |
| 21 May 2024 | 3.6700 | 3.7800 | 3.4500 | 3.4500 | 3.4500 | 15,000 |
| 20 May 2024 | 3.5600 | 3.7400 | 3.4700 | 3.6000 | 3.6000 | 66,200 |
| 17 May 2024 | 3.7900 | 3.7900 | 3.5600 | 3.5700 | 3.5700 | 22,200 |
| 16 May 2024 | 3.8700 | 3.8700 | 3.6700 | 3.6700 | 3.6700 | 14,900 |
| 15 May 2024 | 3.8520 | 3.9800 | 3.7700 | 3.7800 | 3.7800 | 25,000 |
| 14 May 2024 | 3.6800 | 3.8800 | 3.6800 | 3.8800 | 3.8800 | 14,200 |
| 13 May 2024 | 3.6100 | 3.8700 | 3.5400 | 3.7300 | 3.7300 | 19,500 |
| 10 May 2024 | 3.5200 | 3.6200 | 3.4100 | 3.5900 | 3.5900 | 17,900 |
| 09 May 2024 | 3.6060 | 3.8100 | 3.4070 | 3.5000 | 3.5000 | 35,300 |
| 08 May 2024 | 4.0100 | 4.3400 | 3.5300 | 3.6700 | 3.6700 | 328,900 |
| 07 May 2024 | 3.8700 | 4.0100 | 3.8700 | 3.9100 | 3.9100 | 5,500 |
| 06 May 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8800 | 3.8800 | 31,500 |
| 03 May 2024 | 3.9100 | 4.1780 | 3.8900 | 4.0000 | 4.0000 | 28,700 |
| 02 May 2024 | 4.0400 | 4.0400 | 3.8500 | 3.9650 | 3.9650 | 8,800 |
| 01 May 2024 | 3.9400 | 4.0950 | 3.8300 | 3.9800 | 3.9800 | 6,300 |
| 30 Apr 2024 | 4.0000 | 4.0110 | 3.8300 | 3.9600 | 3.9600 | 9,400 |
| 29 Apr 2024 | 4.1400 | 4.2810 | 3.9600 | 4.0000 | 4.0000 | 13,800 |
| 26 Apr 2024 | 3.8900 | 4.0000 | 3.8450 | 4.0000 | 4.0000 | 7,200 |
| 25 Apr 2024 | 4.0000 | 4.0000 | 3.5410 | 3.8100 | 3.8100 | 16,500 |
| 24 Apr 2024 | 4.0100 | 4.0900 | 3.7500 | 3.8400 | 3.8400 | 12,000 |
| 23 Apr 2024 | 4.0100 | 4.1300 | 3.8200 | 4.0000 | 4.0000 | 37,200 |
| 22 Apr 2024 | 3.8500 | 4.2000 | 3.8130 | 3.9900 | 3.9900 | 50,800 |
| 19 Apr 2024 | 3.7000 | 3.8200 | 3.4000 | 3.7750 | 3.7750 | 32,600 |
| 18 Apr 2024 | 4.0800 | 4.2040 | 3.6100 | 3.7900 | 3.7900 | 89,700 |
| 17 Apr 2024 | 4.0600 | 4.4040 | 3.8400 | 3.9700 | 3.9700 | 108,200 |
| 16 Apr 2024 | 4.6700 | 5.1400 | 3.6900 | 3.9000 | 3.9000 | 121,500 |
| 16 Apr 2024 | 1:25 Stock split | |||||
| 15 Apr 2024 | 5.4250 | 5.6750 | 4.4500 | 4.4500 | 4.4500 | 32,224 |
| 12 Apr 2024 | 5.9250 | 5.9750 | 5.3750 | 5.6000 | 5.6000 | 10,500 |
| 11 Apr 2024 | 5.9250 | 5.9750 | 5.7500 | 5.9250 | 5.9250 | 5,732 |
| 10 Apr 2024 | 5.9250 | 5.9250 | 5.6250 | 5.9250 | 5.9250 | 9,096 |
| 09 Apr 2024 | 6.1000 | 6.1000 | 5.6500 | 5.9250 | 5.9250 | 12,332 |
| 08 Apr 2024 | 6.0500 | 6.0500 | 5.6750 | 5.9000 | 5.9000 | 12,904 |
| 05 Apr 2024 | 6.1000 | 6.1000 | 5.6500 | 5.8250 | 5.8250 | 10,348 |
| 04 Apr 2024 | 6.5500 | 6.5500 | 5.6250 | 5.9750 | 5.9750 | 7,160 |
| 03 Apr 2024 | 5.9000 | 6.5500 | 5.6000 | 6.5500 | 6.5500 | 18,304 |
| 02 Apr 2024 | 6.1250 | 6.1250 | 5.6000 | 5.7500 | 5.7500 | 25,272 |
| 01 Apr 2024 | 6.2000 | 6.2750 | 5.6750 | 5.9250 | 5.9250 | 20,424 |
| 28 Mar 2024 | 5.8750 | 6.8750 | 5.8750 | 6.5000 | 6.5000 | 51,816 |
| 27 Mar 2024 | 7.5250 | 7.8500 | 7.3250 | 7.6750 | 7.6750 | 22,664 |
| 26 Mar 2024 | 7.6000 | 7.8500 | 7.0250 | 7.6500 | 7.6500 | 19,004 |
| 25 Mar 2024 | 7.7500 | 8.0750 | 7.5000 | 7.8500 | 7.8500 | 13,296 |
| 22 Mar 2024 | 7.2750 | 7.8750 | 7.2500 | 7.6000 | 7.6000 | 15,316 |
| 21 Mar 2024 | 8.5000 | 8.5000 | 7.2250 | 7.2500 | 7.2500 | 42,692 |
| 20 Mar 2024 | 8.3000 | 8.5000 | 8.1000 | 8.3250 | 8.3250 | 11,760 |
| 19 Mar 2024 | 8.5250 | 8.7500 | 8.1250 | 8.3500 | 8.3500 | 20,688 |
| 18 Mar 2024 | 8.6250 | 9.5000 | 7.6250 | 9.1750 | 9.1750 | 50,748 |
| 15 Mar 2024 | 9.0250 | 9.2500 | 8.1500 | 8.7250 | 8.7250 | 85,424 |
| 14 Mar 2024 | 10.0250 | 10.5000 | 9.0250 | 9.7750 | 9.7750 | 173,572 |
| 13 Mar 2024 | 18.6250 | 19.4000 | 10.5000 | 10.5000 | 10.5000 | 2,581,308 |
| 12 Mar 2024 | 8.0000 | 11.0000 | 8.0000 | 9.6250 | 9.6250 | 706,296 |
| 11 Mar 2024 | 8.1250 | 8.4750 | 7.7500 | 8.2500 | 8.2500 | 2,104 |
| 08 Mar 2024 | 7.9000 | 8.5000 | 7.5500 | 8.2750 | 8.2750 | 4,436 |
| 07 Mar 2024 | 8.1000 | 8.2500 | 7.5250 | 8.2500 | 8.2500 | 11,192 |
| 06 Mar 2024 | 8.0250 | 8.4500 | 7.9000 | 8.0500 | 8.0500 | 7,452 |
| 05 Mar 2024 | 8.0000 | 8.7250 | 7.8750 | 8.2250 | 8.2250 | 2,204 |
| 04 Mar 2024 | 8.7500 | 9.0000 | 7.8750 | 8.2500 | 8.2500 | 7,188 |
| 01 Mar 2024 | 8.0000 | 8.3750 | 7.6250 | 8.0000 | 8.0000 | 2,948 |
| 29 Feb 2024 | 8.4750 | 8.5000 | 7.9750 | 8.0000 | 8.0000 | 2,780 |
| 28 Feb 2024 | 8.5000 | 8.7500 | 8.0000 | 8.2000 | 8.2000 | 1,636 |
| 27 Feb 2024 | 7.8750 | 9.2500 | 7.8750 | 8.2250 | 8.2250 | 13,392 |
| 26 Feb 2024 | 7.5000 | 8.2500 | 7.5000 | 8.2500 | 8.2500 | 1,868 |
| 23 Feb 2024 | 7.7500 | 8.2500 | 7.5250 | 7.7500 | 7.7500 | 3,300 |
| 22 Feb 2024 | 8.0000 | 8.9750 | 8.0000 | 8.4500 | 8.4500 | 3,608 |
| 21 Feb 2024 | 8.5000 | 8.7500 | 8.2000 | 8.2500 | 8.2500 | 3,572 |
| 20 Feb 2024 | 9.2000 | 9.2500 | 8.3500 | 8.3500 | 8.3500 | 4,544 |
| 16 Feb 2024 | 7.7500 | 9.2500 | 7.5000 | 8.7750 | 8.7750 | 8,388 |
| 15 Feb 2024 | 8.0000 | 8.2500 | 7.7000 | 7.8750 | 7.8750 | 1,564 |
| 14 Feb 2024 | 8.0500 | 8.2500 | 7.4250 | 8.0000 | 8.0000 | 7,332 |
| 13 Feb 2024 | 7.5000 | 8.2500 | 7.5000 | 7.9750 | 7.9750 | 1,392 |
| 12 Feb 2024 | 7.4750 | 8.5000 | 7.3750 | 7.5000 | 7.5000 | 10,832 |
| 09 Feb 2024 | 7.3750 | 7.7250 | 7.2000 | 7.6250 | 7.6250 | 3,120 |
| 08 Feb 2024 | 7.0250 | 7.4500 | 7.0000 | 7.4500 | 7.4500 | 2,984 |
| 07 Feb 2024 | 7.3500 | 7.3500 | 7.1000 | 7.3500 | 7.3500 | 1,396 |
| 06 Feb 2024 | 7.0500 | 7.4250 | 7.0500 | 7.3500 | 7.3500 | 1,896 |
| 05 Feb 2024 | 7.2500 | 7.6250 | 7.0250 | 7.2000 | 7.2000 | 2,512 |
| 02 Feb 2024 | 7.5000 | 8.0000 | 7.0250 | 7.2500 | 7.2500 | 5,052 |
| 01 Feb 2024 | 7.5000 | 8.0000 | 7.2750 | 7.9750 | 7.9750 | 4,272 |
| 31 Jan 2024 | 7.8250 | 7.8250 | 7.2750 | 7.5000 | 7.5000 | 6,024 |
| 30 Jan 2024 | 8.2500 | 8.2500 | 7.2750 | 7.5000 | 7.5000 | 6,976 |
| 29 Jan 2024 | 8.2500 | 8.3500 | 7.5000 | 7.6750 | 7.6750 | 10,768 |
| 26 Jan 2024 | 7.5000 | 8.5000 | 7.2750 | 7.3750 | 7.3750 | 24,600 |
| 25 Jan 2024 | 7.3000 | 7.7500 | 7.3000 | 7.3000 | 7.3000 | 648 |
| 24 Jan 2024 | 7.6250 | 8.0000 | 7.2500 | 7.2750 | 7.2750 | 6,224 |
| 23 Jan 2024 | 7.2500 | 7.7500 | 7.0250 | 7.7500 | 7.7500 | 4,000 |
| 22 Jan 2024 | 7.5000 | 8.0000 | 7.0000 | 7.4000 | 7.4000 | 1,696 |
| 19 Jan 2024 | 7.2750 | 7.5000 | 7.0250 | 7.5000 | 7.5000 | 2,136 |
| 18 Jan 2024 | 7.7500 | 8.0000 | 7.0000 | 7.5000 | 7.5000 | 1,656 |
| 17 Jan 2024 | 6.9250 | 7.3750 | 6.9250 | 7.2000 | 7.2000 | 2,736 |
| 16 Jan 2024 | 7.2500 | 7.2500 | 6.7500 | 7.0250 | 7.0250 | 2,732 |
| 12 Jan 2024 | 7.7500 | 7.7500 | 7.2500 | 7.4750 | 7.4750 | 1,312 |
| 11 Jan 2024 | 7.6250 | 7.6250 | 7.2500 | 7.3750 | 7.3750 | 4,664 |
| 10 Jan 2024 | 7.5750 | 7.9750 | 7.3250 | 7.4000 | 7.4000 | 2,772 |
| 09 Jan 2024 | 7.4750 | 8.0000 | 7.4750 | 7.7750 | 7.7750 | 1,972 |
| 08 Jan 2024 | 7.5000 | 7.9000 | 7.2500 | 7.5000 | 7.5000 | 2,504 |
| 05 Jan 2024 | 7.5000 | 8.1250 | 7.3250 | 7.3750 | 7.3750 | 4,136 |
| 04 Jan 2024 | 8.1000 | 8.7500 | 7.2500 | 7.5000 | 7.5000 | 2,344 |
| 03 Jan 2024 | 7.7500 | 8.7500 | 7.5250 | 7.7500 | 7.7500 | 6,500 |
| 02 Jan 2024 | 7.2500 | 8.7500 | 7.2500 | 7.9250 | 7.9250 | 5,392 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.