Skip to main content
NCNA logo

NuCana plc

NCNANASDAQHealthcareBiotechnology

$0.99Today:- (-)1Y −79.88%

As of Oct 16, 2026 close

Market cap
$4.27M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.95$6.10
Volume (live)
-
Avg. volume (3M)
77.08K

NuCana (NCNA) Historical Stock Prices

Analyze NuCana (NCNA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NuCana (NCNA) Interactive Price Chart

Interactive historical price chart showing NuCana stock price movements and trends across multiple time periods.

Loading chart...

NCNA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NCNA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.021.030.970.990.9946.27K
Oct 15, 20261.021.040.971.021.0255.15K
Oct 14, 20261.051.061.031.051.0538.04K
Oct 13, 20261.101.101.051.051.0552.02K
Oct 12, 20261.101.141.081.081.0827.60K
Oct 9, 20261.131.181.071.101.1066.58K
Oct 8, 20261.141.141.101.131.1334.55K
Oct 7, 20261.111.181.061.141.1450.96K
Oct 6, 20261.081.141.051.091.0950.66K
Oct 5, 20261.121.121.031.061.0664.69K
Oct 2, 20261.181.220.951.091.09316.38K
Oct 1, 20261.291.311.011.171.17791.63K
Sep 30, 20261.291.441.261.351.35269.17K
Sep 29, 20261.291.291.211.211.2123.47K
Sep 28, 20261.321.371.261.291.2923.64K
Sep 25, 20261.301.351.211.281.2838.06K
Sep 24, 20261.311.341.271.321.328.72K
Sep 23, 20261.331.351.301.311.3127.84K
Sep 22, 20261.351.381.301.331.3320.55K
Sep 21, 20261.351.391.321.321.3226.38K
Sep 18, 20261.331.391.321.341.3410.97K
Sep 17, 20261.331.371.301.331.3347.24K
Sep 16, 20261.311.331.301.301.3019.20K
Sep 15, 20261.321.351.301.301.3065.81K
Sep 14, 20261.341.371.311.321.3213.69K
Sep 11, 20261.341.361.321.321.3225.12K
Sep 10, 20261.361.381.341.341.3427.03K
Sep 9, 20261.401.441.371.371.3717.20K
Sep 8, 20261.421.431.401.401.4021.66K
Sep 4, 20261.411.421.381.401.4032.17K
Sep 3, 20261.381.441.361.431.4349.93K
Sep 2, 20261.381.431.331.391.3950.78K
Sep 1, 20261.441.451.351.381.38103.95K
Aug 31, 20261.551.551.441.471.47193.10K
Aug 28, 20261.451.901.411.761.761.02M
Aug 27, 20261.501.511.441.471.4717.40K
Aug 26, 20261.481.531.471.531.5313.02K
Aug 25, 20261.471.551.471.471.4726.73K
Aug 24, 20261.521.521.471.471.4713.41K
Aug 21, 20261.501.551.501.521.5218.57K
Aug 20, 20261.531.551.501.531.5318.41K
Aug 19, 20261.531.661.511.551.5526.68K
Aug 18, 20261.551.591.521.521.5217.66K
Aug 17, 20261.641.641.511.551.5553.16K
Aug 14, 20261.491.671.491.591.5970.88K
Aug 13, 20261.421.491.421.481.4815.67K
Aug 12, 20261.511.511.401.431.4318.35K
Aug 11, 20261.421.591.411.441.4434.52K
Aug 10, 20261.531.531.431.441.4422.10K
Aug 7, 20261.361.661.341.471.47206.78K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.