Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 31, 2024 3.610 3.710 3.529 3.610 8,950 -0.01(-0.28%)
May 30, 2024 3.660 3.730 3.600 3.620 7,447 +0.10(+2.84%)
May 29, 2024 3.540 3.720 3.520 3.520 8,758 -0.11(-3.03%)
May 28, 2024 3.850 3.850 3.530 3.630 6,702 +0.11(+3.12%)
May 24, 2024 3.750 3.753 3.520 3.520 9,584 +0.00(+0.00%)
May 23, 2024 3.550 3.861 3.520 3.520 5,286 -0.07(-1.95%)
May 22, 2024 3.700 3.880 3.460 3.590 14,564 +0.14(+4.06%)
May 21, 2024 3.670 3.780 3.450 3.450 14,980 -0.15(-4.17%)
May 20, 2024 3.560 3.740 3.470 3.600 66,270 +0.03(+0.84%)
May 17, 2024 3.790 3.790 3.560 3.570 22,209 -0.10(-2.72%)
May 16, 2024 3.870 3.870 3.670 3.670 14,969 -0.11(-2.91%)
May 15, 2024 3.850 3.980 3.770 3.780 24,966 -0.10(-2.58%)
May 14, 2024 3.680 3.880 3.680 3.880 14,231 +0.15(+4.02%)
May 13, 2024 3.610 3.870 3.540 3.730 19,513 +0.14(+3.90%)
May 10, 2024 3.520 3.620 3.410 3.590 17,918 +0.09(+2.57%)
May 09, 2024 3.610 3.810 3.407 3.500 35,324 -0.17(-4.63%)
May 08, 2024 4.010 4.340 3.530 3.670 328,965 -0.24(-6.14%)
May 07, 2024 3.870 4.010 3.870 3.910 5,505 +0.03(+0.77%)
May 06, 2024 4.000 4.000 3.850 3.880 31,493 -0.12(-3.00%)
May 03, 2024 3.910 4.178 3.890 4.000 28,655 +0.04(+0.88%)
May 02, 2024 4.040 4.040 3.850 3.965 8,756 -0.02(-0.38%)
May 01, 2024 3.940 4.095 3.830 3.980 6,268 +0.02(+0.51%)
Apr 30, 2024 4.000 4.011 3.830 3.960 9,441 -0.04(-1.00%)
Apr 29, 2024 4.140 4.281 3.960 4.000 13,809 +0.00(+0.00%)
Apr 26, 2024 3.890 4.000 3.845 4.000 7,152 +0.19(+4.99%)
Apr 25, 2024 4.000 4.000 3.541 3.810 16,552 -0.03(-0.78%)
Apr 24, 2024 4.010 4.090 3.750 3.840 12,017 -0.16(-4.00%)
Apr 23, 2024 4.010 4.130 3.820 4.000 37,241 +0.01(+0.25%)
Apr 22, 2024 3.850 4.200 3.813 3.990 50,835 +0.22(+5.70%)
Apr 19, 2024 3.700 3.820 3.400 3.775 32,622 -0.02(-0.40%)
Apr 18, 2024 4.080 4.204 3.610 3.790 89,717 -0.18(-4.53%)
Apr 17, 2024 4.060 4.404 3.840 3.970 108,177 +0.07(+1.79%)
Apr 16, 2024 4.670 5.140 3.690 3.900 121,488 +3.72(+2091.01%)
Apr 15, 2024 0.2168 0.2270 0.1776 0.1780 805,285 -0.05(-20.50%)
Apr 12, 2024 0.2366 0.2390 0.2150 0.2239 262,460 -0.01(-5.37%)
Apr 11, 2024 0.2366 0.2395 0.2301 0.2366 127,032 +0.00(+0.00%)
Apr 10, 2024 0.2400 0.2371 0.2253 0.2366 227,315 -0.00(-0.34%)
Apr 09, 2024 0.2440 0.2440 0.2256 0.2374 307,975 +0.00(+0.59%)
Apr 08, 2024 0.2415 0.2415 0.2267 0.2360 321,453 +0.00(+1.42%)
Apr 05, 2024 0.2400 0.2440 0.2260 0.2327 258,688 -0.01(-2.76%)
Apr 04, 2024 0.2623 0.2623 0.2245 0.2393 177,942 -0.02(-8.77%)
Apr 03, 2024 0.2357 0.2623 0.2240 0.2623 456,658 +0.03(+14.14%)
Apr 02, 2024 0.2450 0.2450 0.2242 0.2298 631,746 -0.01(-3.04%)
Apr 01, 2024 0.2500 0.2510 0.2271 0.2370 510,433 -0.02(-8.85%)
Mar 28, 2024 0.2350 0.2752 0.2345 0.2600 1,295,365 -0.05(-15.23%)
Mar 27, 2024 0.3005 0.3137 0.2925 0.3067 519,601 +0.00(+0.23%)
Mar 26, 2024 0.3037 0.3138 0.2805 0.3060 474,692 -0.01(-2.49%)
Mar 25, 2024 0.3100 0.3230 0.3000 0.3138 331,481 +0.01(+3.19%)
Mar 22, 2024 0.2900 0.3145 0.2900 0.3041 382,991 +0.01(+4.97%)
Mar 21, 2024 0.3400 0.3400 0.2890 0.2897 1,048,278 -0.04(-12.92%)
Mar 20, 2024 0.3320 0.3399 0.3240 0.3327 292,815 -0.00(-0.51%)
Mar 19, 2024 0.3413 0.3500 0.3252 0.3344 514,128 -0.03(-8.88%)
Mar 18, 2024 0.3454 0.3800 0.3050 0.3670 1,268,663 +0.02(+5.25%)
Mar 15, 2024 0.3610 0.3700 0.3263 0.3487 2,135,576 -0.04(-10.77%)
Mar 14, 2024 0.4000 0.4200 0.3611 0.3908 4,335,497 -0.03(-6.95%)
Mar 13, 2024 0.7451 0.7764 0.4200 0.4200 64,443,080 +0.04(+9.20%)
Mar 12, 2024 0.3200 0.4400 0.3200 0.3846 16,321,700 +0.05(+16.55%)
Mar 11, 2024 0.3250 0.3390 0.3100 0.3300 52,612 -0.00(-0.42%)
Mar 08, 2024 0.3160 0.3400 0.3022 0.3314 110,918 +0.00(+0.42%)
Mar 07, 2024 0.3241 0.3300 0.3005 0.3300 279,798 +0.01(+2.39%)
Mar 06, 2024 0.3210 0.3380 0.3160 0.3223 186,250 -0.01(-2.04%)
Mar 05, 2024 0.3200 0.3490 0.3150 0.3290 54,792 -0.00(-0.30%)
Mar 04, 2024 0.3500 0.3599 0.3152 0.3300 179,754 +0.01(+3.13%)
Mar 01, 2024 0.3200 0.3352 0.3050 0.3200 73,691 +0.00(+0.00%)
Feb 29, 2024 0.3393 0.3400 0.3186 0.3200 69,462 -0.01(-2.53%)
Feb 28, 2024 0.3400 0.3500 0.3201 0.3283 40,878 -0.00(-0.33%)
Feb 27, 2024 0.3100 0.3700 0.3150 0.3294 334,870 -0.00(-0.06%)
Feb 26, 2024 0.3000 0.3300 0.3000 0.3296 46,710 +0.02(+6.32%)
Feb 23, 2024 0.3100 0.3300 0.3005 0.3100 82,599 -0.03(-8.15%)
Feb 22, 2024 0.3200 0.3588 0.3200 0.3375 89,816 +0.01(+2.27%)
Feb 21, 2024 0.3398 0.3500 0.3276 0.3300 89,315 -0.00(-1.23%)
Feb 20, 2024 0.3675 0.3700 0.3340 0.3341 113,612 -0.02(-4.76%)
Feb 16, 2024 0.3100 0.3695 0.3000 0.3508 209,742 +0.04(+11.37%)
Feb 15, 2024 0.3200 0.3301 0.3075 0.3150 39,060 -0.01(-1.56%)
Feb 14, 2024 0.3218 0.3300 0.2965 0.3200 183,279 +0.00(+0.31%)
Feb 13, 2024 0.3000 0.3300 0.3000 0.3190 34,521 +0.02(+6.33%)
Feb 12, 2024 0.2990 0.3400 0.2950 0.3000 269,619 -0.01(-1.67%)
Feb 09, 2024 0.2950 0.3092 0.2877 0.3051 78,003 +0.01(+2.38%)
Feb 08, 2024 0.2810 0.2984 0.2800 0.2980 74,612 +0.00(+1.29%)
Feb 07, 2024 0.2942 0.2942 0.2842 0.2942 32,750 +0.00(+0.00%)
Feb 06, 2024 0.2820 0.2972 0.2820 0.2942 47,358 +0.01(+2.15%)
Feb 05, 2024 0.2900 0.3050 0.2812 0.2880 62,822 -0.00(-0.69%)
Feb 02, 2024 0.3000 0.3200 0.2812 0.2900 126,305 -0.03(-9.09%)
Feb 01, 2024 0.3000 0.3200 0.2912 0.3190 106,768 +0.02(+6.37%)
Jan 31, 2024 0.3100 0.3125 0.2913 0.2999 149,571 -0.00(-0.03%)
Jan 30, 2024 0.3300 0.3300 0.2913 0.3000 174,381 -0.01(-2.38%)
Jan 29, 2024 0.3300 0.3343 0.3000 0.3073 268,657 +0.01(+4.17%)
Jan 26, 2024 0.3000 0.3395 0.2912 0.2950 615,025 +0.00(+0.92%)
Jan 25, 2024 0.2921 0.3100 0.2920 0.2923 16,202 +0.00(+0.41%)
Jan 24, 2024 0.3049 0.3195 0.2901 0.2911 155,579 -0.02(-6.10%)
Jan 23, 2024 0.2901 0.3100 0.2805 0.3100 100,021 +0.01(+4.73%)
Jan 22, 2024 0.3000 0.3200 0.2801 0.2960 42,398 -0.00(-1.27%)
Jan 19, 2024 0.2906 0.3000 0.2811 0.2998 53,357 -0.00(-0.07%)
Jan 18, 2024 0.3097 0.3200 0.2802 0.3000 41,478 +0.01(+4.17%)
Jan 17, 2024 0.2765 0.2950 0.2765 0.2880 68,385 +0.01(+2.53%)
Jan 16, 2024 0.2900 0.2899 0.2702 0.2809 67,249 -0.02(-6.02%)
Jan 12, 2024 0.3100 0.3100 0.2900 0.2989 32,793 +0.00(+1.32%)
Jan 11, 2024 0.3050 0.3050 0.2895 0.2950 116,561 -0.00(-0.37%)
Jan 10, 2024 0.3027 0.3188 0.2930 0.2961 69,250 -0.01(-4.79%)
Jan 09, 2024 0.2986 0.3200 0.2986 0.3110 49,255 +0.01(+3.67%)
Jan 08, 2024 0.3000 0.3157 0.2901 0.3000 62,587 +0.00(+1.66%)
Jan 05, 2024 0.3000 0.3250 0.2931 0.2951 103,378 -0.00(-1.63%)
Jan 04, 2024 0.3200 0.3496 0.2900 0.3000 58,560 -0.01(-3.19%)
Jan 03, 2024 0.3100 0.3500 0.3009 0.3099 162,501 -0.01(-2.15%)
Jan 02, 2024 0.2900 0.3499 0.2900 0.3167 134,835 +0.02(+7.07%)
Dec 29, 2023 0.3200 0.3200 0.2900 0.2958 155,476 +0.00(+1.13%)
Dec 28, 2023 0.3000 0.3448 0.2790 0.2925 684,488 -0.01(-2.50%)
Dec 27, 2023 0.2900 0.3800 0.2751 0.3000 774,074 +0.01(+3.81%)
Dec 26, 2023 0.2700 0.2950 0.2600 0.2890 255,334 +0.03(+13.33%)
Dec 22, 2023 0.2900 0.3100 0.2263 0.2550 448,722 -0.04(-14.77%)
Dec 21, 2023 0.3000 0.3000 0.2810 0.2992 253,699 +0.01(+3.53%)
Dec 20, 2023 0.3500 0.3500 0.2790 0.2890 130,945 -0.06(-16.09%)
Dec 19, 2023 0.3943 0.3943 0.3301 0.3444 124,831 +0.00(+1.26%)
Dec 18, 2023 0.3400 0.3600 0.3300 0.3401 185,680 -0.01(-2.77%)
Dec 15, 2023 0.3450 0.3700 0.3301 0.3498 92,770 -0.00(-0.06%)
Dec 14, 2023 0.3400 0.3700 0.3301 0.3500 478,570 +0.00(+0.00%)
Dec 13, 2023 0.3326 0.3700 0.3326 0.3500 224,894 +0.01(+1.45%)
Dec 12, 2023 0.3400 0.3745 0.3326 0.3450 74,204 -0.01(-1.43%)
Dec 11, 2023 0.3500 0.3900 0.3400 0.3500 206,733 -0.02(-5.15%)
Dec 08, 2023 0.3457 0.3700 0.3457 0.3690 123,948 -0.01(-2.38%)
Dec 07, 2023 0.3812 0.3812 0.3500 0.3780 121,772 -0.00(-0.68%)
Dec 06, 2023 0.3700 0.3995 0.3700 0.3806 68,528 -0.01(-3.77%)
Dec 05, 2023 0.3900 0.4400 0.3771 0.3955 114,753 +0.00(+0.64%)
Dec 04, 2023 0.4200 0.4400 0.3900 0.3930 80,221 -0.03(-6.43%)
Dec 01, 2023 0.4800 0.4800 0.3800 0.4200 141,879 +0.01(+1.69%)
Nov 30, 2023 0.4100 0.4899 0.4100 0.4130 69,420 -0.05(-10.22%)
Nov 29, 2023 0.4600 0.4900 0.4500 0.4600 63,613 -0.01(-2.13%)
Nov 28, 2023 0.4689 0.4950 0.4401 0.4700 22,770 -0.02(-3.83%)
Nov 27, 2023 0.4900 0.4900 0.4600 0.4887 27,955 +0.00(+0.27%)
Nov 24, 2023 0.4800 0.4900 0.4400 0.4874 39,196 +0.03(+6.89%)
Nov 22, 2023 0.3997 0.4702 0.3997 0.4560 43,544 +0.05(+11.22%)
Nov 21, 2023 0.4200 0.4400 0.4100 0.4100 45,024 -0.01(-1.37%)
Nov 20, 2023 0.4500 0.4500 0.4100 0.4157 29,265 -0.01(-2.78%)
Nov 17, 2023 0.4100 0.4350 0.4100 0.4276 37,851 +0.01(+1.71%)
Nov 16, 2023 0.4400 0.4400 0.4100 0.4204 40,722 +0.01(+2.79%)
Nov 15, 2023 0.4100 0.4262 0.4000 0.4090 25,524 -0.02(-4.88%)
Nov 14, 2023 0.4000 0.4400 0.4000 0.4300 51,419 +0.03(+7.47%)
Nov 13, 2023 0.3900 0.4650 0.3849 0.4001 80,406 -0.00(-1.21%)
Nov 10, 2023 0.4305 0.4400 0.3900 0.4050 46,676 -0.00(-1.22%)
Nov 09, 2023 0.4300 0.4400 0.4018 0.4100 47,234 -0.03(-6.99%)
Nov 08, 2023 0.4500 0.4568 0.4152 0.4408 34,223 -0.01(-3.12%)
Nov 07, 2023 0.4575 0.4800 0.4500 0.4550 38,363 -0.01(-3.17%)
Nov 06, 2023 0.4500 0.4900 0.4455 0.4699 70,485 -0.00(-0.02%)
Nov 03, 2023 0.4510 0.4900 0.4510 0.4700 20,317 -0.01(-2.08%)
Nov 02, 2023 0.4550 0.4900 0.4501 0.4800 36,297 +0.01(+2.13%)
Nov 01, 2023 0.4500 0.4900 0.4500 0.4700 29,996 -0.02(-4.08%)
Oct 31, 2023 0.4700 0.4900 0.4600 0.4900 19,680 -0.01(-2.00%)
Oct 30, 2023 0.5000 0.5177 0.4500 0.5000 29,319 +0.02(+4.14%)
Oct 27, 2023 0.5500 0.5500 0.4500 0.4801 91,251 -0.06(-11.09%)
Oct 26, 2023 0.5474 0.5474 0.4600 0.5400 87,999 +0.00(+0.00%)
Oct 25, 2023 0.5400 0.5850 0.5155 0.5400 66,072 +0.00(+0.00%)
Oct 24, 2023 0.5500 0.5900 0.5398 0.5400 62,003 -0.02(-2.70%)
Oct 23, 2023 0.5500 0.5777 0.5500 0.5550 32,623 -0.01(-2.13%)
Oct 20, 2023 0.5700 0.6300 0.5635 0.5671 21,881 +0.01(+1.27%)
Oct 19, 2023 0.6100 0.7000 0.5600 0.5600 130,851 -0.06(-9.24%)
Oct 18, 2023 0.6200 0.6451 0.6000 0.6170 53,630 -0.04(-6.32%)
Oct 17, 2023 0.6290 0.7800 0.5500 0.6586 331,309 +0.07(+12.03%)
Oct 16, 2023 0.7200 0.7400 0.5100 0.5879 334,621 -0.08(-12.24%)
Oct 13, 2023 0.7200 0.8102 0.6500 0.6699 742,249 -0.13(-16.26%)
Oct 12, 2023 0.6490 0.8000 0.6301 0.8000 407,917 +0.16(+25.59%)
Oct 11, 2023 0.6100 0.6390 0.5830 0.6370 100,365 +0.04(+6.15%)
Oct 10, 2023 0.5850 0.6100 0.5648 0.6001 18,919 +0.02(+2.58%)
Oct 09, 2023 0.5500 0.6100 0.5520 0.5850 20,202 -0.00(-0.17%)
Oct 06, 2023 0.6000 0.6090 0.5857 0.5860 44,188 -0.01(-2.32%)
Oct 05, 2023 0.5500 0.6100 0.5500 0.5999 86,786 +0.05(+9.07%)
Oct 04, 2023 0.5700 0.6000 0.5500 0.5500 29,227 -0.02(-3.53%)
Oct 03, 2023 0.5810 0.5899 0.5701 0.5701 13,927 -0.00(-0.16%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.